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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,635.0 | 2,715.0 | 2,617.0 | 2,638.0 | +16.0 | +0.6 | 1,939,000 |
| 12/30 | 2,641.0 | 2,676.0 | 2,608.0 | 2,622.0 | -34.0 | -1.3 | 1,586,400 |
| 12/24 | 2,606.0 | 2,697.0 | 2,603.0 | 2,656.0 | +10.0 | +0.4 | 1,722,200 |
| 12/17 | 2,637.0 | 2,703.0 | 2,594.0 | 2,646.0 | +20.0 | +0.8 | 2,351,000 |
| 12/10 | 2,622.0 | 2,686.0 | 2,598.0 | 2,626.0 | +1.0 | +0.0 | 2,388,400 |
| 12/3 | 2,659.0 | 2,664.0 | 2,510.0 | 2,625.0 | -78.0 | -2.9 | 3,911,300 |
| 11/26 | 2,714.0 | 2,783.0 | 2,691.0 | 2,703.0 | -19.0 | -0.7 | 1,902,600 |
| 11/19 | 2,808.0 | 2,831.0 | 2,722.0 | 2,722.0 | -88.0 | -3.1 | 2,439,000 |
| 11/12 | 2,862.0 | 2,879.0 | 2,773.0 | 2,810.0 | -22.0 | -0.8 | 2,459,700 |
| 11/5 | 2,800.0 | 2,877.0 | 2,799.0 | 2,832.0 | +1.0 | +0.0 | 2,094,400 |
| 10/29 | 2,840.0 | 2,886.0 | 2,801.0 | 2,831.0 | -23.0 | -0.8 | 3,537,700 |
| 10/22 | 2,850.0 | 2,896.0 | 2,792.0 | 2,854.0 | +17.0 | +0.6 | 2,319,300 |
| 10/15 | 2,847.0 | 2,884.0 | 2,769.0 | 2,837.0 | -29.0 | -1.0 | 2,752,100 |
| 10/8 | 2,988.0 | 3,045.0 | 2,847.0 | 2,866.0 | -57.0 | -2.0 | 3,450,500 |
| 10/1 | 3,020.0 | 3,070.0 | 2,908.0 | 2,923.0 | -75.0 | -2.5 | 5,338,600 |
| 9/24 | 2,917.0 | 3,005.0 | 2,906.0 | 2,998.0 | +60.0 | +2.0 | 2,178,100 |
| 9/17 | 2,883.0 | 2,945.0 | 2,866.0 | 2,938.0 | +30.0 | +1.0 | 2,976,000 |
| 9/10 | 2,888.0 | 2,949.0 | 2,845.0 | 2,908.0 | +44.0 | +1.5 | 2,842,200 |
| 9/3 | 2,970.0 | 3,020.0 | 2,757.0 | 2,864.0 | -58.0 | -2.0 | 5,282,200 |
| 8/27 | 2,814.0 | 2,973.0 | 2,810.0 | 2,922.0 | +97.0 | +3.4 | 2,714,700 |
| 8/20 | 2,830.0 | 2,839.0 | 2,759.0 | 2,825.0 | -14.0 | -0.5 | 2,329,700 |
| 8/13 | 2,814.0 | 2,907.0 | 2,810.0 | 2,839.0 | +21.0 | +0.8 | 2,255,200 |
| 8/6 | 2,821.0 | 2,885.0 | 2,768.0 | 2,818.0 | -18.0 | -0.6 | 2,355,000 |
| 7/30 | 2,852.0 | 2,913.0 | 2,796.0 | 2,836.0 | +33.0 | +1.2 | 2,688,100 |
| 7/21 | 2,799.0 | 2,839.0 | 2,740.0 | 2,803.0 | -15.0 | -0.5 | 1,489,000 |
| 7/16 | 2,940.0 | 2,953.0 | 2,818.0 | 2,818.0 | -85.0 | -2.9 | 2,166,300 |
| 7/9 | 2,871.0 | 2,948.0 | 2,818.0 | 2,903.0 | +26.0 | +0.9 | 2,408,900 |
| 7/2 | 2,920.0 | 2,947.0 | 2,850.0 | 2,877.0 | -42.0 | -1.4 | 1,984,900 |
| 6/25 | 2,867.0 | 2,975.0 | 2,839.0 | 2,919.0 | -47.0 | -1.6 | 2,538,400 |
| 6/18 | 3,085.0 | 3,140.0 | 2,961.0 | 2,966.0 | -109.0 | -3.5 | 2,603,400 |
▶︎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
