東武鉄道(9001)の株価時系列情報
東武鉄道(9001)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/01 | 2,998 | 3,039 | 2,975 | 2,993 | 2,177,200 |
| 2024/04/30 | 3,183 | 3,183 | 3,103 | 3,135 | 1,023,300 |
| 2024/04/26 | 3,136 | 3,180 | 3,101 | 3,158 | 1,156,800 |
| 2024/04/25 | 3,219 | 3,223 | 3,135 | 3,139 | 1,065,500 |
| 2024/04/24 | 3,260 | 3,265 | 3,219 | 3,235 | 932,700 |
| 2024/04/23 | 3,278 | 3,335 | 3,263 | 3,281 | 951,500 |
| 2024/04/22 | 3,249 | 3,298 | 3,234 | 3,270 | 1,020,300 |
| 2024/04/19 | 3,322 | 3,327 | 3,184 | 3,213 | 1,612,800 |
| 2024/04/18 | 3,400 | 3,433 | 3,319 | 3,331 | 1,204,200 |
| 2024/04/17 | 3,472 | 3,472 | 3,374 | 3,383 | 739,300 |
| 2024/04/16 | 3,499 | 3,499 | 3,436 | 3,473 | 780,900 |
| 2024/04/15 | 3,529 | 3,537 | 3,497 | 3,520 | 587,700 |
| 2024/04/12 | 3,555 | 3,588 | 3,541 | 3,555 | 504,300 |
| 2024/04/11 | 3,567 | 3,575 | 3,533 | 3,555 | 633,500 |
| 2024/04/10 | 3,604 | 3,620 | 3,589 | 3,608 | 413,600 |
| 2024/04/09 | 3,631 | 3,644 | 3,591 | 3,603 | 347,200 |
| 2024/04/08 | 3,600 | 3,665 | 3,583 | 3,625 | 426,900 |
| 2024/04/05 | 3,589 | 3,618 | 3,565 | 3,595 | 475,300 |
| 2024/04/04 | 3,629 | 3,649 | 3,593 | 3,593 | 585,700 |
| 2024/04/03 | 3,600 | 3,665 | 3,592 | 3,603 | 663,700 |
| 2024/04/02 | 3,710 | 3,729 | 3,625 | 3,631 | 695,300 |
| 2024/04/01 | 3,778 | 3,805 | 3,720 | 3,723 | 377,800 |
| 2024/03/29 | 3,802 | 3,833 | 3,768 | 3,781 | 508,200 |
| 2024/03/28 | 3,905 | 3,905 | 3,765 | 3,776 | 890,700 |
| 2024/03/27 | 3,940 | 3,980 | 3,940 | 3,941 | 1,249,400 |
| 2024/03/26 | 3,947 | 3,980 | 3,891 | 3,936 | 737,000 |
| 2024/03/25 | 3,974 | 4,028 | 3,955 | 3,975 | 663,200 |
| 2024/03/22 | 3,933 | 3,970 | 3,916 | 3,962 | 555,900 |
| 2024/03/21 | 3,951 | 3,963 | 3,917 | 3,945 | 511,800 |
| 2024/03/19 | 3,880 | 3,951 | 3,861 | 3,951 | 447,600 |
| 2024/03/18 | 3,850 | 3,909 | 3,833 | 3,893 | 436,800 |
| 2024/03/15 | 3,769 | 3,834 | 3,765 | 3,819 | 521,300 |
| 2024/03/14 | 3,750 | 3,797 | 3,745 | 3,783 | 458,600 |
| 2024/03/13 | 3,800 | 3,839 | 3,751 | 3,774 | 440,200 |
| 2024/03/12 | 3,830 | 3,851 | 3,743 | 3,820 | 550,200 |
| 2024/03/11 | 3,866 | 3,895 | 3,814 | 3,858 | 492,700 |
| 2024/03/08 | 3,876 | 3,888 | 3,821 | 3,864 | 648,100 |
| 2024/03/07 | 3,832 | 3,908 | 3,831 | 3,908 | 484,000 |
| 2024/03/06 | 3,852 | 3,904 | 3,817 | 3,832 | 644,400 |
| 2024/03/05 | 3,852 | 3,904 | 3,810 | 3,892 | 471,000 |
| 2024/03/04 | 3,890 | 3,898 | 3,834 | 3,870 | 479,800 |
| 2024/03/01 | 3,830 | 3,894 | 3,810 | 3,883 | 413,100 |
| 2024/02/29 | 3,786 | 3,861 | 3,747 | 3,827 | 1,471,900 |
| 2024/02/28 | 3,765 | 3,827 | 3,765 | 3,792 | 456,500 |
| 2024/02/27 | 3,777 | 3,795 | 3,735 | 3,758 | 639,800 |
| 2024/02/26 | 3,790 | 3,822 | 3,781 | 3,802 | 1,174,400 |
| 2024/02/22 | 3,827 | 3,849 | 3,788 | 3,790 | 1,088,600 |
| 2024/02/21 | 3,867 | 3,872 | 3,816 | 3,823 | 458,400 |
| 2024/02/20 | 3,887 | 3,919 | 3,856 | 3,870 | 376,000 |
| 2024/02/19 | 3,838 | 3,881 | 3,830 | 3,881 | 324,800 |
| 2024/02/16 | 3,802 | 3,883 | 3,802 | 3,844 | 432,700 |
| 2024/02/15 | 3,834 | 3,834 | 3,760 | 3,786 | 438,900 |
| 2024/02/14 | 3,887 | 3,902 | 3,778 | 3,818 | 538,000 |
| 2024/02/13 | 3,858 | 3,915 | 3,835 | 3,909 | 552,700 |
| 2024/02/09 | 3,896 | 3,912 | 3,833 | 3,845 | 606,300 |
| 2024/02/08 | 3,860 | 3,910 | 3,816 | 3,898 | 937,000 |
| 2024/02/07 | 3,925 | 3,945 | 3,896 | 3,915 | 506,400 |
| 2024/02/06 | 3,930 | 3,983 | 3,925 | 3,931 | 454,600 |
| 2024/02/05 | 3,915 | 3,953 | 3,895 | 3,930 | 400,500 |
| 2024/02/02 | 3,928 | 3,940 | 3,902 | 3,915 | 278,800 |
| 2024/02/01 | 3,894 | 3,956 | 3,889 | 3,909 | 356,400 |
| 2024/01/31 | 3,875 | 3,919 | 3,860 | 3,919 | 382,900 |
| 2024/01/30 | 3,926 | 3,945 | 3,894 | 3,894 | 260,400 |
| 2024/01/29 | 3,889 | 3,936 | 3,884 | 3,935 | 355,800 |
| 2024/01/26 | 3,950 | 3,956 | 3,876 | 3,884 | 449,200 |
| 2024/01/25 | 3,920 | 3,978 | 3,920 | 3,950 | 474,100 |
| 2024/01/24 | 4,017 | 4,020 | 3,916 | 3,938 | 508,800 |
| 2024/01/23 | 4,056 | 4,099 | 4,033 | 4,050 | 394,600 |
| 2024/01/22 | 4,012 | 4,084 | 3,995 | 4,084 | 361,500 |
| 2024/01/19 | 4,095 | 4,095 | 3,999 | 4,012 | 351,500 |
| 2024/01/18 | 4,084 | 4,087 | 4,040 | 4,053 | 342,100 |
| 2024/01/17 | 4,077 | 4,137 | 4,061 | 4,085 | 420,700 |
| 2024/01/16 | 4,100 | 4,138 | 4,046 | 4,067 | 327,100 |
| 2024/01/15 | 4,050 | 4,109 | 4,039 | 4,108 | 357,200 |
| 2024/01/12 | 4,100 | 4,100 | 4,038 | 4,050 | 502,400 |
| 2024/01/11 | 4,030 | 4,061 | 4,014 | 4,037 | 497,700 |
| 2024/01/10 | 3,926 | 4,027 | 3,923 | 4,021 | 500,200 |
| 2024/01/09 | 3,889 | 3,925 | 3,865 | 3,917 | 334,100 |
| 2024/01/05 | 3,840 | 3,885 | 3,828 | 3,873 | 393,300 |
| 2024/01/04 | 3,766 | 3,823 | 3,730 | 3,822 | 371,300 |