！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,862.5 | 1,871.0 | 1,831.0 | 1,861.0 | -7.5 | -0.4 | 4,567,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,845.0 | 1,918.0 | 1,798.5 | 1,868.5 | +24.5 | +1.3 | 34,512,100 |
| 24/03 | 1,903.5 | 2,093.5 | 1,825.5 | 1,844.0 | -19.5 | -1.1 | 54,367,100 |
| 24/02 | 1,733.0 | 1,899.0 | 1,677.0 | 1,863.5 | +131.0 | +7.6 | 35,890,000 |
| 24/01 | 1,725.0 | 1,812.5 | 1,700.5 | 1,732.5 | +11.5 | +0.7 | 22,446,500 |
| 23/12 | 1,730.0 | 1,760.5 | 1,670.5 | 1,721.0 | -14.5 | -0.8 | 23,209,600 |
| 23/11 | 1,723.0 | 1,791.5 | 1,657.5 | 1,735.5 | +35.5 | +2.1 | 28,101,500 |
| 23/10 | 1,724.0 | 1,744.5 | 1,604.5 | 1,700.0 | -24.0 | -1.4 | 25,966,500 |
| 23/09 | 1,828.5 | 1,875.5 | 1,708.0 | 1,724.0 | -116.5 | -6.3 | 30,390,700 |
| 23/08 | 1,806.5 | 1,905.5 | 1,741.5 | 1,840.5 | +36.0 | +2.0 | 35,267,100 |
| 23/07 | 1,734.5 | 1,806.5 | 1,680.0 | 1,804.5 | +70.0 | +4.0 | 25,544,600 |
| 23/06 | 1,807.0 | 1,837.0 | 1,717.5 | 1,734.5 | -67.5 | -3.8 | 37,524,400 |
| 23/05 | 1,925.0 | 2,036.0 | 1,802.0 | 1,802.0 | -116.0 | -6.1 | 39,499,300 |
| 23/04 | 1,770.0 | 1,922.0 | 1,764.0 | 1,918.0 | +156.0 | +8.9 | 26,019,500 |
| 23/03 | 1,637.0 | 1,790.0 | 1,627.0 | 1,762.0 | +122.0 | +7.4 | 43,358,300 |
| 23/02 | 1,667.0 | 1,669.0 | 1,571.0 | 1,640.0 | -28.0 | -1.7 | 22,541,100 |
| 23/01 | 1,655.0 | 1,695.0 | 1,571.0 | 1,668.0 | +5.0 | +0.3 | 20,496,200 |
| 22/12 | 1,752.0 | 1,757.0 | 1,628.0 | 1,663.0 | -86.0 | -4.9 | 24,498,100 |
| 22/11 | 1,709.0 | 1,752.0 | 1,559.0 | 1,749.0 | +33.0 | +1.9 | 29,346,000 |
| 22/10 | 1,640.0 | 1,768.0 | 1,606.0 | 1,716.0 | +69.0 | +4.2 | 32,208,400 |
| 22/09 | 1,640.0 | 1,740.0 | 1,598.0 | 1,647.0 | -12.0 | -0.7 | 28,627,300 |
| 22/08 | 1,630.0 | 1,695.0 | 1,603.0 | 1,659.0 | +33.0 | +2.0 | 24,122,900 |
| 22/07 | 1,598.0 | 1,633.0 | 1,503.0 | 1,626.0 | +28.0 | +1.8 | 24,091,500 |
| 22/06 | 1,469.0 | 1,612.0 | 1,461.0 | 1,598.0 | +136.0 | +9.3 | 31,417,300 |
| 22/05 | 1,596.0 | 1,656.0 | 1,458.0 | 1,462.0 | -129.0 | -8.1 | 33,149,000 |
| 22/04 | 1,571.0 | 1,638.0 | 1,543.0 | 1,591.0 | -1.0 | -0.1 | 23,769,500 |
| 22/03 | 1,540.0 | 1,702.0 | 1,487.0 | 1,592.0 | +60.0 | +3.9 | 34,389,000 |
| 22/02 | 1,506.0 | 1,648.0 | 1,495.0 | 1,532.0 | +13.0 | +0.9 | 24,400,600 |
| 22/01 | 1,550.0 | 1,574.0 | 1,476.0 | 1,519.0 | -9.0 | -0.6 | 21,426,300 |
| 21/12 | 1,549.0 | 1,640.0 | 1,520.0 | 1,528.0 | -43.0 | -2.7 | 23,027,000 |
| 21/11 | 1,624.0 | 1,753.0 | 1,536.0 | 1,571.0 | -31.0 | -1.9 | 30,015,700 |
▶︎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