！決算発表予定日 2025/02/06
9023東証P信用
業種 陸運業
東京地下鉄 株価時系列データ
PTS
1,735
円
(22:16)
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 |
|---|---|
| 1,830.0 (24/11/26) | 1,532.0 (24/12/25) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,830.0 (24/11/26) | 1,532.0 (24/12/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,742.0 | 1,744.5 | 1,719.5 | 1,736.5 | -10.5 | -0.6 | 2,154,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,750.0 | 1,766.0 | 1,737.5 | 1,747.0 | -8.0 | -0.5 | 2,756,700 |
| 1/29 | 1,728.0 | 1,761.5 | 1,723.0 | 1,755.0 | +16.0 | +0.9 | 4,260,100 |
| 1/28 | 1,690.0 | 1,743.0 | 1,690.0 | 1,739.0 | +40.0 | +2.4 | 4,672,700 |
| 1/27 | 1,700.0 | 1,704.5 | 1,687.5 | 1,699.0 | -1.0 | -0.1 | 2,464,400 |
| 1/24 | 1,728.0 | 1,736.0 | 1,697.5 | 1,700.0 | -28.0 | -1.6 | 3,006,800 |
| 1/23 | 1,725.0 | 1,731.0 | 1,704.0 | 1,728.0 | +3.0 | +0.2 | 5,737,300 |
| 1/22 | 1,730.0 | 1,739.5 | 1,703.5 | 1,725.0 | +8.0 | +0.5 | 3,833,600 |
| 1/21 | 1,749.5 | 1,749.5 | 1,705.5 | 1,717.0 | -11.0 | -0.6 | 3,635,400 |
| 1/20 | 1,707.0 | 1,747.0 | 1,703.0 | 1,728.0 | +21.0 | +1.2 | 5,077,600 |
| 1/17 | 1,671.0 | 1,707.5 | 1,659.5 | 1,707.0 | +36.0 | +2.2 | 4,968,000 |
| 1/16 | 1,680.0 | 1,682.0 | 1,664.0 | 1,671.0 | -20.5 | -1.2 | 2,930,600 |
| 1/15 | 1,667.0 | 1,691.5 | 1,663.0 | 1,691.5 | +25.0 | +1.5 | 4,124,700 |
| 1/14 | 1,675.0 | 1,677.0 | 1,645.5 | 1,666.5 | -9.5 | -0.6 | 3,475,400 |
| 1/10 | 1,666.0 | 1,677.0 | 1,660.0 | 1,676.0 | +6.0 | +0.4 | 2,913,100 |
| 1/9 | 1,659.0 | 1,676.0 | 1,645.0 | 1,670.0 | +11.5 | +0.7 | 3,822,500 |
| 1/8 | 1,637.5 | 1,658.5 | 1,635.5 | 1,658.5 | +22.0 | +1.3 | 4,135,000 |
| 1/7 | 1,629.0 | 1,639.0 | 1,612.5 | 1,636.5 | +7.5 | +0.5 | 3,498,700 |
| 1/6 | 1,613.5 | 1,629.0 | 1,594.5 | 1,629.0 | +18.0 | +1.1 | 3,745,300 |
| 12/30 | 1,596.0 | 1,614.0 | 1,587.0 | 1,611.0 | +22.5 | +1.4 | 3,735,700 |
| 12/27 | 1,585.0 | 1,591.5 | 1,578.0 | 1,588.5 | +10.0 | +0.6 | 2,489,300 |
| 12/26 | 1,540.0 | 1,579.0 | 1,540.0 | 1,578.5 | +40.5 | +2.6 | 4,156,100 |
| 12/25 | 1,589.5 | 1,589.5 | 1,532.0 | 1,538.0 | -42.0 | -2.7 | 7,284,100 |
| 12/24 | 1,582.5 | 1,582.5 | 1,564.0 | 1,580.0 | +8.0 | +0.5 | 2,712,800 |
| 12/23 | 1,596.0 | 1,596.5 | 1,556.0 | 1,572.0 | -8.0 | -0.5 | 3,770,900 |
| 12/20 | 1,597.0 | 1,597.0 | 1,580.0 | 1,580.0 | -12.0 | -0.8 | 2,743,800 |
| 12/19 | 1,568.0 | 1,597.0 | 1,564.0 | 1,592.0 | +8.5 | +0.5 | 3,031,500 |
| 12/18 | 1,551.5 | 1,594.5 | 1,542.5 | 1,583.5 | +30.5 | +2.0 | 4,804,100 |
| 12/17 | 1,593.0 | 1,595.0 | 1,553.0 | 1,553.0 | -41.0 | -2.6 | 11,562,200 |
| 12/16 | 1,642.0 | 1,642.0 | 1,593.5 | 1,594.0 | -45.5 | -2.8 | 8,543,400 |
| 12/13 | 1,649.0 | 1,656.0 | 1,631.5 | 1,639.5 | -17.5 | -1.1 | 3,587,300 |
▶︎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
