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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,220.0 | 3,525.0 | 3,170.0 | 3,400.0 | +200.0 | +6.3 | 3,127,400 |
| 11/6 | 2,977.0 | 3,215.0 | 2,977.0 | 3,200.0 | +245.0 | +8.3 | 1,841,200 |
| 10/30 | 3,010.0 | 3,035.0 | 2,950.0 | 2,955.0 | -70.0 | -2.3 | 1,461,800 |
| 10/23 | 3,080.0 | 3,115.0 | 2,980.0 | 3,025.0 | -35.0 | -1.1 | 1,606,600 |
| 10/16 | 3,155.0 | 3,205.0 | 3,060.0 | 3,060.0 | -145.0 | -4.5 | 1,419,500 |
| 10/9 | 3,235.0 | 3,320.0 | 3,200.0 | 3,205.0 | +30.0 | +0.9 | 1,808,900 |
| 10/2 | 3,335.0 | 3,370.0 | 3,170.0 | 3,175.0 | -110.0 | -3.4 | 2,921,800 |
| 9/25 | 3,315.0 | 3,390.0 | 3,275.0 | 3,285.0 | -30.0 | -0.9 | 1,684,300 |
| 9/18 | 3,440.0 | 3,495.0 | 3,260.0 | 3,315.0 | -100.0 | -2.9 | 2,412,500 |
| 9/11 | 3,325.0 | 3,440.0 | 3,270.0 | 3,415.0 | +90.0 | +2.7 | 2,127,700 |
| 9/4 | 3,320.0 | 3,370.0 | 3,235.0 | 3,325.0 | +55.0 | +1.7 | 1,863,300 |
| 8/28 | 3,320.0 | 3,380.0 | 3,235.0 | 3,270.0 | -40.0 | -1.2 | 1,784,100 |
| 8/21 | 3,365.0 | 3,420.0 | 3,250.0 | 3,310.0 | -60.0 | -1.8 | 1,738,100 |
| 8/14 | 3,110.0 | 3,420.0 | 3,110.0 | 3,370.0 | +270.0 | +8.7 | 2,264,400 |
| 8/7 | 2,965.0 | 3,225.0 | 2,939.0 | 3,100.0 | +154.0 | +5.2 | 3,045,300 |
| 7/31 | 3,325.0 | 3,395.0 | 2,930.0 | 2,946.0 | -409.0 | -12.2 | 2,668,700 |
| 7/22 | 3,440.0 | 3,440.0 | 3,345.0 | 3,355.0 | -80.0 | -2.3 | 901,500 |
| 7/17 | 3,440.0 | 3,485.0 | 3,380.0 | 3,435.0 | +55.0 | +1.6 | 1,657,800 |
| 7/10 | 3,510.0 | 3,605.0 | 3,375.0 | 3,380.0 | -150.0 | -4.3 | 2,038,700 |
| 7/3 | 3,660.0 | 3,670.0 | 3,495.0 | 3,530.0 | -215.0 | -5.7 | 2,162,300 |
| 6/26 | 3,715.0 | 3,775.0 | 3,635.0 | 3,745.0 | +15.0 | +0.4 | 1,610,400 |
| 6/19 | 3,730.0 | 3,815.0 | 3,695.0 | 3,730.0 | -35.0 | -0.9 | 2,533,500 |
| 6/12 | 3,875.0 | 3,880.0 | 3,735.0 | 3,765.0 | -50.0 | -1.3 | 2,385,200 |
| 6/5 | 3,835.0 | 3,955.0 | 3,760.0 | 3,815.0 | -5.0 | -0.1 | 2,359,000 |
| 5/29 | 3,765.0 | 3,875.0 | 3,670.0 | 3,820.0 | +65.0 | +1.7 | 3,111,100 |
| 5/22 | 3,645.0 | 3,815.0 | 3,620.0 | 3,755.0 | +115.0 | +3.2 | 2,024,800 |
| 5/15 | 3,580.0 | 3,695.0 | 3,510.0 | 3,640.0 | +70.0 | +2.0 | 2,432,700 |
| 5/8 | 3,500.0 | 3,570.0 | 3,420.0 | 3,570.0 | +25.0 | +0.7 | 1,528,200 |
| 5/1 | 3,690.0 | 3,745.0 | 3,520.0 | 3,545.0 | -125.0 | -3.4 | 2,993,600 |
| 4/24 | 3,530.0 | 3,705.0 | 3,525.0 | 3,670.0 | +80.0 | +2.2 | 2,836,300 |
▶︎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
