9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,600.1
円
(11:18)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,138.0 (24/01/16) | 2,212.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,138.0 (24/01/16) | 2,212.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,598.0 | 2,653.0 | 2,591.5 | 2,601.0 | +32.0 | +1.3 | 1,041,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,249.0 | 3,335.0 | 3,101.0 | 3,158.0 | -55.0 | -1.7 | 5,126,800 |
| 4/19 | 3,529.0 | 3,537.0 | 3,184.0 | 3,213.0 | -342.0 | -9.6 | 4,924,900 |
| 4/12 | 3,600.0 | 3,665.0 | 3,533.0 | 3,555.0 | -40.0 | -1.1 | 2,325,500 |
| 4/5 | 3,778.0 | 3,805.0 | 3,565.0 | 3,595.0 | -186.0 | -4.9 | 2,797,800 |
| 3/29 | 3,974.0 | 4,028.0 | 3,765.0 | 3,781.0 | -181.0 | -4.6 | 4,048,500 |
| 3/22 | 3,850.0 | 3,970.0 | 3,833.0 | 3,962.0 | +143.0 | +3.7 | 1,952,100 |
| 3/15 | 3,866.0 | 3,895.0 | 3,743.0 | 3,819.0 | -45.0 | -1.2 | 2,463,000 |
| 3/8 | 3,890.0 | 3,908.0 | 3,810.0 | 3,864.0 | -19.0 | -0.5 | 2,727,300 |
| 3/1 | 3,790.0 | 3,894.0 | 3,735.0 | 3,883.0 | +93.0 | +2.5 | 4,155,700 |
| 2/22 | 3,838.0 | 3,919.0 | 3,788.0 | 3,790.0 | -54.0 | -1.4 | 2,247,800 |
| 2/16 | 3,858.0 | 3,915.0 | 3,760.0 | 3,844.0 | -1.0 | +0.0 | 1,962,300 |
| 2/9 | 3,915.0 | 3,983.0 | 3,816.0 | 3,845.0 | -70.0 | -1.8 | 2,904,800 |
| 2/2 | 3,889.0 | 3,956.0 | 3,860.0 | 3,915.0 | +31.0 | +0.8 | 1,634,300 |
| 1/26 | 4,012.0 | 4,099.0 | 3,876.0 | 3,884.0 | -128.0 | -3.2 | 2,188,200 |
| 1/19 | 4,050.0 | 4,138.0 | 3,999.0 | 4,012.0 | -38.0 | -0.9 | 1,798,600 |
| 1/12 | 3,889.0 | 4,100.0 | 3,865.0 | 4,050.0 | +177.0 | +4.6 | 1,834,400 |
| 1/5 | 3,766.0 | 3,885.0 | 3,730.0 | 3,873.0 | +84.0 | +2.2 | 764,600 |
| 12/29 | 3,772.0 | 3,806.0 | 3,707.0 | 3,789.0 | +42.0 | +1.1 | 1,204,900 |
| 12/22 | 3,748.0 | 3,775.0 | 3,676.0 | 3,747.0 | -46.0 | -1.2 | 1,530,500 |
| 12/15 | 3,856.0 | 3,901.0 | 3,776.0 | 3,793.0 | -15.0 | -0.4 | 2,095,800 |
| 12/8 | 3,645.0 | 3,873.0 | 3,608.0 | 3,808.0 | +137.0 | +3.7 | 2,396,400 |
| 12/1 | 3,705.0 | 3,712.0 | 3,562.0 | 3,671.0 | -35.0 | -0.9 | 2,298,800 |
| 11/24 | 3,752.0 | 3,790.0 | 3,681.0 | 3,706.0 | -50.0 | -1.3 | 1,171,900 |
| 11/17 | 3,816.0 | 3,837.0 | 3,675.0 | 3,756.0 | -53.0 | -1.4 | 1,711,700 |
| 11/10 | 3,870.0 | 3,963.0 | 3,690.0 | 3,809.0 | +47.0 | +1.3 | 3,305,700 |
| 11/2 | 3,550.0 | 3,783.0 | 3,530.0 | 3,762.0 | +164.0 | +4.6 | 2,033,000 |
| 10/27 | 3,520.0 | 3,610.0 | 3,476.0 | 3,598.0 | +78.0 | +2.2 | 1,747,500 |
| 10/20 | 3,596.0 | 3,596.0 | 3,474.0 | 3,520.0 | -93.0 | -2.6 | 2,467,800 |
| 10/13 | 3,700.0 | 3,774.0 | 3,608.0 | 3,613.0 | -41.0 | -1.1 | 2,449,800 |
| 10/6 | 3,820.0 | 3,897.0 | 3,599.0 | 3,654.0 | -188.0 | -4.9 | 2,340,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
