9001東証P貸借
業種 陸運業
東武鉄道 株価時系列データ
PTS
ー
円
(ー)
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 | 1,643,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,150.0 | 3,350.0 | 3,135.0 | 3,255.0 | +105.0 | +3.3 | 3,166,600 |
| 7/29 | 3,050.0 | 3,150.0 | 3,050.0 | 3,150.0 | +105.0 | +3.5 | 1,931,600 |
| 7/22 | 3,095.0 | 3,095.0 | 3,005.0 | 3,045.0 | -20.0 | -0.7 | 1,299,900 |
| 7/15 | 2,998.0 | 3,080.0 | 2,985.0 | 3,065.0 | +91.0 | +3.1 | 1,841,500 |
| 7/8 | 3,135.0 | 3,155.0 | 2,956.0 | 2,974.0 | -121.0 | -3.9 | 2,313,200 |
| 7/1 | 3,050.0 | 3,135.0 | 2,985.0 | 3,095.0 | +65.0 | +2.2 | 2,608,600 |
| 6/24 | 3,025.0 | 3,100.0 | 2,969.0 | 3,030.0 | +5.0 | +0.2 | 1,702,000 |
| 6/17 | 3,030.0 | 3,050.0 | 2,928.0 | 3,025.0 | -30.0 | -1.0 | 2,402,100 |
| 6/10 | 2,944.0 | 3,105.0 | 2,942.0 | 3,055.0 | +107.0 | +3.6 | 2,437,800 |
| 6/3 | 2,923.0 | 2,973.0 | 2,860.0 | 2,948.0 | +34.0 | +1.2 | 3,173,200 |
| 5/27 | 2,956.0 | 2,966.0 | 2,836.0 | 2,914.0 | -22.0 | -0.8 | 2,698,000 |
| 5/20 | 3,020.0 | 3,020.0 | 2,917.0 | 2,936.0 | -84.0 | -2.8 | 2,371,200 |
| 5/13 | 3,040.0 | 3,040.0 | 2,910.0 | 3,020.0 | -60.0 | -2.0 | 2,194,600 |
| 5/6 | 2,899.0 | 3,095.0 | 2,879.0 | 3,080.0 | +157.0 | +5.4 | 1,704,900 |
| 4/28 | 2,933.0 | 2,996.0 | 2,897.0 | 2,923.0 | -60.0 | -2.0 | 2,000,900 |
| 4/22 | 2,983.0 | 3,025.0 | 2,947.0 | 2,983.0 | -14.0 | -0.5 | 1,732,400 |
| 4/15 | 2,895.0 | 3,020.0 | 2,895.0 | 2,997.0 | +81.0 | +2.8 | 1,860,700 |
| 4/8 | 2,953.0 | 2,981.0 | 2,890.0 | 2,916.0 | -52.0 | -1.8 | 2,280,400 |
| 4/1 | 3,050.0 | 3,060.0 | 2,943.0 | 2,968.0 | -67.0 | -2.2 | 4,313,600 |
| 3/25 | 2,950.0 | 3,040.0 | 2,924.0 | 3,035.0 | +105.0 | +3.6 | 2,056,100 |
| 3/18 | 2,915.0 | 3,065.0 | 2,902.0 | 2,930.0 | +77.0 | +2.7 | 3,111,300 |
| 3/11 | 2,800.0 | 2,863.0 | 2,755.0 | 2,853.0 | +12.0 | +0.4 | 2,793,500 |
| 3/4 | 2,850.0 | 2,882.0 | 2,791.0 | 2,841.0 | +22.0 | +0.8 | 2,231,000 |
| 2/25 | 2,936.0 | 2,940.0 | 2,798.0 | 2,819.0 | -152.0 | -5.1 | 1,829,300 |
| 2/18 | 2,892.0 | 3,020.0 | 2,877.0 | 2,971.0 | +44.0 | +1.5 | 2,859,700 |
| 2/10 | 2,810.0 | 2,938.0 | 2,759.0 | 2,927.0 | +173.0 | +6.3 | 3,304,200 |
| 2/4 | 2,673.0 | 2,771.0 | 2,652.0 | 2,754.0 | +50.0 | +1.9 | 3,278,900 |
| 1/28 | 2,712.0 | 2,727.0 | 2,624.0 | 2,704.0 | -13.0 | -0.5 | 2,217,300 |
| 1/21 | 2,621.0 | 2,722.0 | 2,602.0 | 2,717.0 | +92.0 | +3.5 | 1,884,600 |
| 1/14 | 2,669.0 | 2,698.0 | 2,606.0 | 2,625.0 | -13.0 | -0.5 | 1,875,800 |
▶︎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
