！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,845.0 | 1,868.0 | 1,831.0 | 1,861.0 | +10.0 | +0.5 | 1,514,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,925.0 | 1,942.5 | 1,907.0 | 1,930.5 | -3.0 | -0.2 | 2,074,300 |
| 3/8 | 1,927.0 | 1,934.0 | 1,900.0 | 1,933.5 | -12.0 | -0.6 | 2,028,000 |
| 3/7 | 1,922.5 | 1,947.0 | 1,919.5 | 1,945.5 | +34.5 | +1.8 | 1,685,900 |
| 3/6 | 1,932.0 | 1,941.5 | 1,911.0 | 1,911.0 | -20.5 | -1.1 | 1,649,500 |
| 3/5 | 1,926.0 | 1,941.0 | 1,910.5 | 1,931.5 | +16.5 | +0.9 | 1,907,600 |
| 3/4 | 1,921.0 | 1,923.0 | 1,903.0 | 1,915.0 | -7.0 | -0.4 | 1,754,300 |
| 3/1 | 1,903.5 | 1,965.0 | 1,903.5 | 1,922.0 | +58.5 | +3.1 | 4,076,600 |
| 2/29 | 1,839.0 | 1,899.0 | 1,828.0 | 1,863.5 | +25.5 | +1.4 | 5,412,200 |
| 2/28 | 1,820.0 | 1,846.0 | 1,811.5 | 1,838.0 | +18.5 | +1.0 | 1,347,700 |
| 2/27 | 1,814.0 | 1,827.0 | 1,792.5 | 1,819.5 | -3.0 | -0.2 | 1,600,800 |
| 2/26 | 1,801.0 | 1,832.5 | 1,800.0 | 1,822.5 | +33.0 | +1.8 | 2,225,300 |
| 2/22 | 1,765.0 | 1,797.5 | 1,764.0 | 1,789.5 | +25.0 | +1.4 | 1,525,300 |
| 2/21 | 1,773.0 | 1,792.0 | 1,763.0 | 1,764.5 | -8.5 | -0.5 | 1,304,900 |
| 2/20 | 1,777.5 | 1,786.0 | 1,762.0 | 1,773.0 | -0.5 | +0.0 | 1,496,400 |
| 2/19 | 1,764.5 | 1,778.0 | 1,760.0 | 1,773.5 | +9.0 | +0.5 | 1,424,600 |
| 2/16 | 1,710.0 | 1,782.0 | 1,708.5 | 1,764.5 | +59.0 | +3.5 | 3,693,500 |
| 2/15 | 1,722.5 | 1,726.5 | 1,695.0 | 1,705.5 | -15.0 | -0.9 | 1,181,800 |
| 2/14 | 1,726.0 | 1,732.5 | 1,699.0 | 1,720.5 | -10.0 | -0.6 | 1,388,300 |
| 2/13 | 1,705.0 | 1,733.0 | 1,685.5 | 1,730.5 | +53.0 | +3.2 | 2,779,600 |
| 2/9 | 1,697.5 | 1,704.0 | 1,677.0 | 1,677.5 | -32.5 | -1.9 | 2,438,300 |
| 2/8 | 1,707.0 | 1,717.5 | 1,686.5 | 1,710.0 | -9.5 | -0.6 | 2,148,800 |
| 2/7 | 1,739.5 | 1,739.5 | 1,713.5 | 1,719.5 | -16.5 | -1.0 | 1,127,800 |
| 2/6 | 1,750.5 | 1,768.0 | 1,735.0 | 1,736.0 | -17.5 | -1.0 | 1,452,300 |
| 2/5 | 1,755.0 | 1,762.0 | 1,742.5 | 1,753.5 | +13.5 | +0.8 | 1,083,500 |
| 2/2 | 1,742.0 | 1,750.5 | 1,733.5 | 1,740.0 | +10.5 | +0.6 | 1,067,000 |
▶︎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