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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,530.0 | 3,710.0 | 3,475.0 | 3,590.0 | +35.0 | +1.0 | 3,405,800 |
| 4/10 | 3,430.0 | 3,775.0 | 3,385.0 | 3,555.0 | +120.0 | +3.5 | 4,150,300 |
| 4/3 | 3,790.0 | 3,895.0 | 3,400.0 | 3,435.0 | -515.0 | -13.0 | 6,074,400 |
| 3/27 | 3,670.0 | 3,960.0 | 3,520.0 | 3,950.0 | +230.0 | +6.2 | 8,334,200 |
| 3/19 | 2,892.0 | 3,785.0 | 2,853.0 | 3,720.0 | +804.0 | +27.6 | 5,719,300 |
| 3/13 | 3,055.0 | 3,135.0 | 2,773.0 | 2,916.0 | -209.0 | -6.7 | 4,702,500 |
| 3/6 | 3,150.0 | 3,315.0 | 3,100.0 | 3,125.0 | -95.0 | -3.0 | 3,212,100 |
| 2/28 | 3,445.0 | 3,465.0 | 3,180.0 | 3,220.0 | -355.0 | -9.9 | 3,049,000 |
| 2/21 | 3,600.0 | 3,650.0 | 3,565.0 | 3,575.0 | -75.0 | -2.1 | 1,951,800 |
| 2/14 | 3,780.0 | 3,785.0 | 3,625.0 | 3,650.0 | -150.0 | -4.0 | 1,702,100 |
| 2/7 | 3,805.0 | 3,890.0 | 3,715.0 | 3,800.0 | -70.0 | -1.8 | 2,944,500 |
| 1/31 | 3,915.0 | 3,935.0 | 3,830.0 | 3,870.0 | -90.0 | -2.3 | 2,290,900 |
| 1/24 | 3,965.0 | 3,995.0 | 3,940.0 | 3,960.0 | 0 | 0.0 | 1,660,700 |
| 1/17 | 3,960.0 | 4,010.0 | 3,945.0 | 3,960.0 | -5.0 | -0.1 | 1,443,600 |
| 1/10 | 3,900.0 | 4,000.0 | 3,875.0 | 3,965.0 | +10.0 | +0.3 | 2,519,800 |
| 12/30 | 3,975.0 | 3,985.0 | 3,935.0 | 3,955.0 | -55.0 | -1.4 | 512,200 |
| 12/27 | 4,010.0 | 4,040.0 | 3,970.0 | 4,010.0 | +30.0 | +0.8 | 1,420,800 |
| 12/20 | 4,085.0 | 4,110.0 | 3,975.0 | 3,980.0 | -95.0 | -2.3 | 2,534,100 |
| 12/13 | 4,100.0 | 4,115.0 | 4,025.0 | 4,075.0 | -15.0 | -0.4 | 2,262,700 |
| 12/6 | 4,005.0 | 4,100.0 | 3,970.0 | 4,090.0 | +85.0 | +2.1 | 2,240,400 |
| 11/29 | 4,030.0 | 4,125.0 | 4,000.0 | 4,005.0 | -10.0 | -0.3 | 2,360,000 |
| 11/22 | 3,980.0 | 4,040.0 | 3,945.0 | 4,015.0 | +35.0 | +0.9 | 2,141,000 |
| 11/15 | 3,900.0 | 3,995.0 | 3,900.0 | 3,980.0 | +60.0 | +1.5 | 2,057,400 |
| 11/8 | 3,850.0 | 3,970.0 | 3,835.0 | 3,920.0 | +55.0 | +1.4 | 2,081,700 |
| 11/1 | 3,645.0 | 3,935.0 | 3,620.0 | 3,865.0 | +215.0 | +5.9 | 2,948,000 |
| 10/25 | 3,570.0 | 3,675.0 | 3,570.0 | 3,650.0 | +100.0 | +2.8 | 1,174,300 |
| 10/18 | 3,595.0 | 3,685.0 | 3,545.0 | 3,550.0 | -15.0 | -0.4 | 1,760,800 |
| 10/11 | 3,545.0 | 3,595.0 | 3,525.0 | 3,565.0 | +20.0 | +0.6 | 1,769,500 |
| 10/4 | 3,505.0 | 3,570.0 | 3,480.0 | 3,545.0 | +10.0 | +0.3 | 2,068,700 |
| 9/27 | 3,615.0 | 3,665.0 | 3,495.0 | 3,535.0 | -100.0 | -2.8 | 3,909,700 |
▶︎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
