9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
2,598.6
円
(15:25)
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 | 2,588.5 | 2,606.0 | +37.0 | +1.4 | 1,281,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,015.0 | 3,065.0 | 3,000.0 | 3,055.0 | +74.0 | +2.5 | 2,306,800 |
| 2/24 | 3,015.0 | 3,025.0 | 2,925.0 | 2,981.0 | -18.0 | -0.6 | 1,885,300 |
| 2/17 | 3,050.0 | 3,065.0 | 2,995.0 | 2,999.0 | -56.0 | -1.8 | 1,986,200 |
| 2/10 | 3,060.0 | 3,100.0 | 3,005.0 | 3,055.0 | +30.0 | +1.0 | 2,342,100 |
| 2/3 | 3,045.0 | 3,075.0 | 2,998.0 | 3,025.0 | -15.0 | -0.5 | 1,678,500 |
| 1/27 | 3,010.0 | 3,075.0 | 2,977.0 | 3,040.0 | +35.0 | +1.2 | 1,789,600 |
| 1/20 | 2,934.0 | 3,005.0 | 2,919.0 | 3,005.0 | +52.0 | +1.8 | 1,694,900 |
| 1/13 | 2,967.0 | 2,999.0 | 2,921.0 | 2,953.0 | -7.0 | -0.2 | 1,691,500 |
| 1/6 | 3,060.0 | 3,065.0 | 2,960.0 | 2,960.0 | -120.0 | -3.9 | 1,391,500 |
| 12/30 | 3,115.0 | 3,205.0 | 3,075.0 | 3,080.0 | -25.0 | -0.8 | 1,510,100 |
| 12/23 | 3,185.0 | 3,210.0 | 3,060.0 | 3,105.0 | -105.0 | -3.3 | 2,017,200 |
| 12/16 | 3,180.0 | 3,235.0 | 3,160.0 | 3,210.0 | +5.0 | +0.2 | 1,982,600 |
| 12/9 | 3,195.0 | 3,265.0 | 3,135.0 | 3,205.0 | +10.0 | +0.3 | 2,265,000 |
| 12/2 | 3,300.0 | 3,330.0 | 3,180.0 | 3,195.0 | -85.0 | -2.6 | 3,381,100 |
| 11/25 | 3,240.0 | 3,310.0 | 3,195.0 | 3,280.0 | +65.0 | +2.0 | 1,773,600 |
| 11/18 | 3,155.0 | 3,245.0 | 3,065.0 | 3,215.0 | +45.0 | +1.4 | 2,702,400 |
| 11/11 | 3,315.0 | 3,335.0 | 3,130.0 | 3,170.0 | -145.0 | -4.4 | 3,150,400 |
| 11/4 | 3,395.0 | 3,445.0 | 3,290.0 | 3,315.0 | -65.0 | -1.9 | 2,238,300 |
| 10/28 | 3,510.0 | 3,510.0 | 3,360.0 | 3,380.0 | -110.0 | -3.2 | 3,820,900 |
| 10/21 | 3,490.0 | 3,575.0 | 3,465.0 | 3,490.0 | +10.0 | +0.3 | 2,674,700 |
| 10/14 | 3,460.0 | 3,545.0 | 3,430.0 | 3,480.0 | +15.0 | +0.4 | 2,655,200 |
| 10/7 | 3,390.0 | 3,475.0 | 3,305.0 | 3,465.0 | +55.0 | +1.6 | 3,041,200 |
| 9/30 | 3,400.0 | 3,440.0 | 3,285.0 | 3,410.0 | +15.0 | +0.4 | 5,292,000 |
| 9/22 | 3,445.0 | 3,460.0 | 3,335.0 | 3,395.0 | -35.0 | -1.0 | 2,030,900 |
| 9/16 | 3,320.0 | 3,445.0 | 3,310.0 | 3,430.0 | +145.0 | +4.4 | 2,704,200 |
| 9/9 | 3,270.0 | 3,305.0 | 3,165.0 | 3,285.0 | +25.0 | +0.8 | 2,623,900 |
| 9/2 | 3,190.0 | 3,295.0 | 3,175.0 | 3,260.0 | +30.0 | +0.9 | 3,104,600 |
| 8/26 | 3,285.0 | 3,310.0 | 3,185.0 | 3,230.0 | -75.0 | -2.3 | 1,980,800 |
| 8/19 | 3,325.0 | 3,330.0 | 3,245.0 | 3,305.0 | -20.0 | -0.6 | 1,856,700 |
| 8/12 | 3,250.0 | 3,330.0 | 3,240.0 | 3,325.0 | +70.0 | +2.2 | 1,936,800 |
▶︎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
