！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,877.5 | 1,888.0 | 1,831.0 | 1,861.0 | -3.5 | -0.2 | 6,773,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,880.0 | 1,918.0 | 1,849.0 | 1,864.5 | -1.5 | -0.1 | 7,391,900 |
| 4/19 | 1,878.0 | 1,905.0 | 1,843.5 | 1,866.0 | -24.0 | -1.3 | 8,085,600 |
| 4/12 | 1,830.0 | 1,899.0 | 1,827.0 | 1,890.0 | +63.5 | +3.5 | 7,498,700 |
| 4/5 | 1,845.0 | 1,873.5 | 1,798.5 | 1,826.5 | -17.5 | -1.0 | 9,329,200 |
| 3/29 | 2,083.5 | 2,093.5 | 1,825.5 | 1,844.0 | -219.5 | -10.6 | 23,552,900 |
| 3/22 | 1,950.0 | 2,067.5 | 1,947.0 | 2,063.5 | +116.0 | +6.0 | 8,678,000 |
| 3/15 | 1,925.0 | 1,962.5 | 1,893.0 | 1,947.5 | +14.0 | +0.7 | 9,034,300 |
| 3/8 | 1,921.0 | 1,947.0 | 1,900.0 | 1,933.5 | +11.5 | +0.6 | 9,025,300 |
| 3/1 | 1,801.0 | 1,965.0 | 1,792.5 | 1,922.0 | +132.5 | +7.4 | 14,662,600 |
| 2/22 | 1,764.5 | 1,797.5 | 1,760.0 | 1,789.5 | +25.0 | +1.4 | 5,751,200 |
| 2/16 | 1,705.0 | 1,782.0 | 1,685.5 | 1,764.5 | +87.0 | +5.2 | 9,043,200 |
| 2/9 | 1,755.0 | 1,768.0 | 1,677.0 | 1,677.5 | -62.5 | -3.6 | 8,250,700 |
| 2/2 | 1,730.5 | 1,753.0 | 1,700.5 | 1,740.0 | +19.5 | +1.1 | 5,844,300 |
| 1/26 | 1,725.0 | 1,779.0 | 1,717.0 | 1,720.5 | -6.0 | -0.4 | 6,045,900 |
| 1/19 | 1,790.0 | 1,803.0 | 1,724.0 | 1,726.5 | -69.5 | -3.9 | 5,678,600 |
| 1/12 | 1,776.0 | 1,812.5 | 1,761.5 | 1,796.0 | +27.5 | +1.6 | 4,975,700 |
| 1/5 | 1,725.0 | 1,769.5 | 1,707.5 | 1,768.5 | +47.5 | +2.8 | 2,160,900 |
| 12/29 | 1,729.0 | 1,734.0 | 1,703.0 | 1,721.0 | +1.5 | +0.1 | 3,738,700 |
| 12/22 | 1,702.0 | 1,731.5 | 1,670.5 | 1,719.5 | -3.0 | -0.2 | 6,338,200 |
| 12/15 | 1,735.0 | 1,760.5 | 1,710.5 | 1,722.5 | -14.0 | -0.8 | 5,956,500 |
| 12/8 | 1,726.0 | 1,755.5 | 1,707.5 | 1,736.5 | +7.5 | +0.4 | 6,025,000 |
| 12/1 | 1,750.0 | 1,762.0 | 1,709.5 | 1,729.0 | -21.0 | -1.2 | 5,720,500 |
| 11/24 | 1,788.0 | 1,791.5 | 1,748.0 | 1,750.0 | -34.5 | -1.9 | 3,463,000 |
| 11/17 | 1,780.5 | 1,787.5 | 1,720.0 | 1,784.5 | +3.5 | +0.2 | 6,844,500 |
| 11/10 | 1,730.0 | 1,784.5 | 1,657.5 | 1,781.0 | +71.5 | +4.2 | 10,433,000 |
| 11/2 | 1,670.0 | 1,730.5 | 1,659.5 | 1,709.5 | +33.0 | +2.0 | 5,529,300 |
| 10/27 | 1,644.5 | 1,681.0 | 1,624.0 | 1,676.5 | +31.5 | +1.9 | 4,445,000 |
| 10/20 | 1,639.0 | 1,663.0 | 1,604.5 | 1,645.0 | -9.5 | -0.6 | 5,990,600 |
| 10/13 | 1,686.5 | 1,699.5 | 1,652.0 | 1,654.5 | -25.5 | -1.5 | 4,894,300 |
| 10/6 | 1,724.0 | 1,744.5 | 1,641.0 | 1,680.0 | -44.0 | -2.6 | 7,899,000 |
▶︎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