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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,985.0 | 3,160.0 | 2,922.0 | 3,075.0 | +86.0 | +2.9 | 2,776,800 |
| 6/4 | 2,812.0 | 3,010.0 | 2,776.0 | 2,989.0 | +161.0 | +5.7 | 3,169,400 |
| 5/28 | 2,789.0 | 2,848.0 | 2,718.0 | 2,828.0 | +39.0 | +1.4 | 3,927,000 |
| 5/21 | 2,864.0 | 2,899.0 | 2,778.0 | 2,789.0 | -67.0 | -2.4 | 2,285,400 |
| 5/14 | 2,940.0 | 2,979.0 | 2,775.0 | 2,856.0 | -67.0 | -2.3 | 2,429,700 |
| 5/7 | 2,880.0 | 2,962.0 | 2,880.0 | 2,923.0 | +113.0 | +4.0 | 1,703,300 |
| 4/30 | 2,842.0 | 2,901.0 | 2,800.0 | 2,810.0 | -12.0 | -0.4 | 2,069,500 |
| 4/23 | 2,900.0 | 2,904.0 | 2,722.0 | 2,822.0 | -84.0 | -2.9 | 3,078,200 |
| 4/16 | 2,951.0 | 2,962.0 | 2,854.0 | 2,906.0 | -19.0 | -0.7 | 2,151,400 |
| 4/9 | 3,000.0 | 3,050.0 | 2,897.0 | 2,925.0 | -59.0 | -2.0 | 3,002,400 |
| 4/2 | 3,150.0 | 3,165.0 | 2,958.0 | 2,984.0 | -151.0 | -4.8 | 3,810,900 |
| 3/26 | 3,150.0 | 3,155.0 | 2,977.0 | 3,135.0 | -45.0 | -1.4 | 3,060,300 |
| 3/19 | 3,135.0 | 3,270.0 | 3,130.0 | 3,180.0 | +75.0 | +2.4 | 2,923,600 |
| 3/12 | 3,120.0 | 3,205.0 | 3,065.0 | 3,105.0 | +25.0 | +0.8 | 2,235,200 |
| 3/5 | 3,040.0 | 3,085.0 | 2,992.0 | 3,080.0 | +50.0 | +1.7 | 2,007,100 |
| 2/26 | 3,095.0 | 3,170.0 | 3,030.0 | 3,030.0 | 0 | 0.0 | 2,017,600 |
| 2/19 | 3,200.0 | 3,235.0 | 3,025.0 | 3,030.0 | -145.0 | -4.6 | 1,666,400 |
| 2/12 | 3,160.0 | 3,240.0 | 3,120.0 | 3,175.0 | +55.0 | +1.8 | 1,537,700 |
| 2/5 | 2,948.0 | 3,130.0 | 2,910.0 | 3,120.0 | +173.0 | +5.9 | 2,552,900 |
| 1/29 | 2,940.0 | 2,971.0 | 2,892.0 | 2,947.0 | 0 | 0.0 | 2,779,100 |
| 1/22 | 3,065.0 | 3,075.0 | 2,925.0 | 2,947.0 | -123.0 | -4.0 | 1,722,000 |
| 1/15 | 3,000.0 | 3,095.0 | 2,951.0 | 3,070.0 | +65.0 | +2.2 | 1,381,100 |
| 1/8 | 3,065.0 | 3,070.0 | 2,931.0 | 3,005.0 | -70.0 | -2.3 | 1,932,300 |
| 12/30 | 2,998.0 | 3,120.0 | 2,971.0 | 3,075.0 | +104.0 | +3.5 | 1,085,200 |
| 12/25 | 3,030.0 | 3,055.0 | 2,928.0 | 2,971.0 | -29.0 | -1.0 | 1,893,800 |
| 12/18 | 3,105.0 | 3,170.0 | 3,000.0 | 3,000.0 | -115.0 | -3.7 | 1,817,900 |
| 12/11 | 3,080.0 | 3,135.0 | 3,030.0 | 3,115.0 | +40.0 | +1.3 | 2,706,800 |
| 12/4 | 3,300.0 | 3,300.0 | 3,075.0 | 3,075.0 | -285.0 | -8.5 | 4,096,500 |
| 11/27 | 3,535.0 | 3,550.0 | 3,350.0 | 3,360.0 | -85.0 | -2.5 | 1,759,800 |
| 11/20 | 3,470.0 | 3,510.0 | 3,405.0 | 3,445.0 | +45.0 | +1.3 | 2,002,700 |
▶︎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
