！決算発表予定日 2024/05/13
9005東証P貸借
業種 陸運業
東急 株価時系列データ
PTS
1,890.7
円
(11:01)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,093.5 (24/03/25) | 1,604.5 (23/10/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,093.5 (24/03/25) | 1,677.0 (24/02/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,918.0 | 1,918.0 | 1,875.5 | 1,889.5 | -21.5 | -1.1 | 715,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,898.5 | 1,917.5 | 1,888.5 | 1,911.0 | +4.0 | +0.2 | 1,156,200 |
| 4/22 | 1,880.0 | 1,912.0 | 1,873.5 | 1,907.0 | +41.0 | +2.2 | 1,582,800 |
| 4/19 | 1,900.0 | 1,903.0 | 1,843.5 | 1,866.0 | -20.5 | -1.1 | 1,942,900 |
| 4/18 | 1,890.0 | 1,898.5 | 1,877.0 | 1,886.5 | +6.5 | +0.4 | 1,306,300 |
| 4/17 | 1,900.0 | 1,904.5 | 1,868.0 | 1,880.0 | -12.5 | -0.7 | 1,575,800 |
| 4/16 | 1,884.5 | 1,893.5 | 1,859.5 | 1,892.5 | -7.5 | -0.4 | 1,869,000 |
| 4/15 | 1,878.0 | 1,905.0 | 1,876.5 | 1,900.0 | +10.0 | +0.5 | 1,391,600 |
| 4/12 | 1,878.0 | 1,899.0 | 1,862.0 | 1,890.0 | +17.0 | +0.9 | 1,336,300 |
| 4/11 | 1,867.5 | 1,874.5 | 1,856.0 | 1,873.0 | -4.0 | -0.2 | 1,365,900 |
| 4/10 | 1,870.5 | 1,892.0 | 1,867.0 | 1,877.0 | +6.5 | +0.4 | 1,283,800 |
| 4/9 | 1,874.0 | 1,882.5 | 1,858.5 | 1,870.5 | +6.0 | +0.3 | 1,509,900 |
| 4/8 | 1,830.0 | 1,874.0 | 1,827.0 | 1,864.5 | +38.0 | +2.1 | 2,002,800 |
| 4/5 | 1,818.5 | 1,827.5 | 1,798.5 | 1,826.5 | +15.0 | +0.8 | 1,437,500 |
| 4/4 | 1,806.0 | 1,836.0 | 1,801.0 | 1,811.5 | +11.0 | +0.6 | 1,854,200 |
| 4/3 | 1,812.0 | 1,832.5 | 1,800.5 | 1,800.5 | -24.5 | -1.3 | 2,068,000 |
| 4/2 | 1,838.0 | 1,856.0 | 1,822.0 | 1,825.0 | -21.5 | -1.2 | 2,185,500 |
| 4/1 | 1,845.0 | 1,873.5 | 1,842.0 | 1,846.5 | +2.5 | +0.1 | 1,784,000 |
| 3/29 | 1,843.0 | 1,866.0 | 1,825.5 | 1,844.0 | +5.5 | +0.3 | 3,087,200 |
| 3/28 | 1,890.0 | 1,914.0 | 1,831.5 | 1,838.5 | -64.5 | -3.4 | 3,774,800 |
| 3/27 | 1,919.5 | 1,936.0 | 1,889.5 | 1,903.0 | +2.5 | +0.1 | 5,948,600 |
| 3/26 | 1,959.0 | 1,967.0 | 1,882.0 | 1,900.5 | -179.0 | -8.6 | 8,477,100 |
| 3/25 | 2,083.5 | 2,093.5 | 2,059.0 | 2,079.5 | +16.0 | +0.8 | 2,265,200 |
| 3/22 | 2,055.5 | 2,067.5 | 2,039.0 | 2,063.5 | +18.0 | +0.9 | 2,098,100 |
| 3/21 | 2,042.0 | 2,050.0 | 2,025.5 | 2,045.5 | +4.5 | +0.2 | 2,256,500 |
| 3/19 | 1,980.0 | 2,044.0 | 1,980.0 | 2,041.0 | +66.5 | +3.4 | 2,903,100 |
| 3/18 | 1,950.0 | 1,975.0 | 1,947.0 | 1,974.5 | +27.0 | +1.4 | 1,420,300 |
| 3/15 | 1,928.0 | 1,962.5 | 1,923.0 | 1,947.5 | +18.0 | +0.9 | 1,863,000 |
| 3/14 | 1,937.5 | 1,940.0 | 1,905.5 | 1,929.5 | +1.5 | +0.1 | 2,015,600 |
| 3/13 | 1,910.0 | 1,932.5 | 1,908.0 | 1,928.0 | +9.0 | +0.5 | 1,341,300 |
| 3/12 | 1,932.5 | 1,932.5 | 1,893.0 | 1,919.0 | -11.5 | -0.6 | 1,740,100 |
▶︎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