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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,555 | 2,572 | 2,549 | 2,572 | 525,500 |
| 2025/07/30 | 2,526 | 2,552 | 2,526 | 2,551 | 356,800 |
| 2025/07/29 | 2,529 | 2,535 | 2,521 | 2,531 | 463,400 |
| 2025/07/28 | 2,530 | 2,550 | 2,526 | 2,536 | 319,000 |
| 2025/07/25 | 2,542 | 2,556 | 2,528 | 2,531 | 395,900 |
| 2025/07/24 | 2,533 | 2,540 | 2,524 | 2,540 | 642,300 |
| 2025/07/23 | 2,515 | 2,549 | 2,515 | 2,533 | 818,200 |
| 2025/07/22 | 2,516 | 2,535 | 2,497 | 2,504 | 553,100 |
| 2025/07/18 | 2,509 | 2,526 | 2,503 | 2,514 | 628,600 |
| 2025/07/17 | 2,479 | 2,502 | 2,479 | 2,499 | 411,700 |
| 2025/07/16 | 2,488 | 2,494 | 2,478 | 2,479 | 618,000 |
| 2025/07/15 | 2,515 | 2,519 | 2,487 | 2,487 | 497,000 |
| 2025/07/14 | 2,501 | 2,515 | 2,498 | 2,510 | 540,600 |
| 2025/07/11 | 2,511 | 2,542 | 2,496 | 2,501 | 659,800 |
| 2025/07/10 | 2,533 | 2,538 | 2,491 | 2,499 | 876,400 |
| 2025/07/09 | 2,501 | 2,533 | 2,501 | 2,532 | 765,100 |
| 2025/07/08 | 2,489 | 2,508 | 2,469 | 2,504 | 799,800 |
| 2025/07/07 | 2,485 | 2,503 | 2,481 | 2,487 | 618,100 |
| 2025/07/04 | 2,474 | 2,479 | 2,458 | 2,477 | 502,100 |
| 2025/07/03 | 2,471 | 2,477 | 2,461 | 2,475 | 593,600 |
| 2025/07/02 | 2,465 | 2,500 | 2,461 | 2,475 | 718,400 |
| 2025/07/01 | 2,485 | 2,498 | 2,451 | 2,455 | 710,300 |
| 2025/06/30 | 2,486 | 2,494 | 2,480 | 2,491 | 600,700 |
| 2025/06/27 | 2,482 | 2,498 | 2,474 | 2,485 | 544,200 |
| 2025/06/26 | 2,451 | 2,471 | 2,448 | 2,471 | 594,800 |
| 2025/06/25 | 2,462 | 2,464 | 2,445 | 2,457 | 574,700 |
| 2025/06/24 | 2,473 | 2,489 | 2,466 | 2,475 | 620,900 |
| 2025/06/23 | 2,465 | 2,478 | 2,455 | 2,458 | 493,000 |
| 2025/06/20 | 2,469 | 2,477 | 2,459 | 2,465 | 877,100 |
| 2025/06/19 | 2,462 | 2,475 | 2,462 | 2,471 | 382,700 |
| 2025/06/18 | 2,453 | 2,470 | 2,446 | 2,460 | 490,800 |
| 2025/06/17 | 2,466 | 2,468 | 2,455 | 2,466 | 446,900 |
| 2025/06/16 | 2,480 | 2,494 | 2,462 | 2,466 | 478,300 |
| 2025/06/13 | 2,483 | 2,489 | 2,468 | 2,468 | 590,500 |
| 2025/06/12 | 2,500 | 2,504 | 2,479 | 2,490 | 496,800 |
| 2025/06/11 | 2,485 | 2,508 | 2,479 | 2,505 | 475,000 |
| 2025/06/10 | 2,492 | 2,500 | 2,482 | 2,486 | 515,300 |
| 2025/06/09 | 2,522 | 2,532 | 2,492 | 2,492 | 502,700 |
| 2025/06/06 | 2,489 | 2,525 | 2,489 | 2,522 | 570,000 |
| 2025/06/05 | 2,514 | 2,529 | 2,489 | 2,489 | 759,300 |
| 2025/06/04 | 2,519 | 2,528 | 2,495 | 2,498 | 723,900 |
| 2025/06/03 | 2,535 | 2,540 | 2,519 | 2,519 | 603,800 |
| 2025/06/02 | 2,538 | 2,545 | 2,531 | 2,540 | 438,800 |
| 2025/05/30 | 2,538 | 2,564 | 2,535 | 2,553 | 481,000 |
| 2025/05/29 | 2,550 | 2,563 | 2,542 | 2,552 | 425,200 |
| 2025/05/28 | 2,585 | 2,589 | 2,549 | 2,549 | 591,100 |
| 2025/05/27 | 2,549 | 2,566 | 2,549 | 2,554 | 335,000 |
| 2025/05/26 | 2,549 | 2,567 | 2,548 | 2,548 | 373,200 |
| 2025/05/23 | 2,566 | 2,582 | 2,548 | 2,549 | 470,900 |
| 2025/05/22 | 2,575 | 2,583 | 2,543 | 2,554 | 555,800 |
| 2025/05/21 | 2,575 | 2,615 | 2,570 | 2,591 | 544,100 |
| 2025/05/20 | 2,616 | 2,633 | 2,562 | 2,562 | 720,300 |
| 2025/05/19 | 2,600 | 2,620 | 2,592 | 2,607 | 380,600 |
| 2025/05/16 | 2,608 | 2,620 | 2,585 | 2,612 | 482,800 |
| 2025/05/15 | 2,612 | 2,626 | 2,599 | 2,602 | 502,500 |
| 2025/05/14 | 2,662 | 2,667 | 2,612 | 2,615 | 649,100 |
| 2025/05/13 | 2,685 | 2,694 | 2,662 | 2,662 | 484,900 |
| 2025/05/12 | 2,709 | 2,712 | 2,673 | 2,675 | 541,800 |
| 2025/05/09 | 2,689 | 2,721 | 2,666 | 2,710 | 714,000 |
| 2025/05/08 | 2,680 | 2,689 | 2,656 | 2,679 | 601,000 |
| 2025/05/07 | 2,678 | 2,707 | 2,671 | 2,689 | 856,600 |
| 2025/05/02 | 2,646 | 2,677 | 2,621 | 2,677 | 655,600 |
| 2025/05/01 | 2,610 | 2,651 | 2,594 | 2,647 | 784,400 |
| 2025/04/30 | 2,625 | 2,632 | 2,583 | 2,603 | 646,700 |
| 2025/04/28 | 2,598 | 2,625 | 2,582 | 2,614 | 356,600 |
| 2025/04/25 | 2,601 | 2,618 | 2,582 | 2,600 | 327,900 |
| 2025/04/24 | 2,674 | 2,688 | 2,610 | 2,610 | 397,600 |
| 2025/04/23 | 2,697 | 2,707 | 2,677 | 2,692 | 557,400 |
| 2025/04/22 | 2,631 | 2,671 | 2,628 | 2,671 | 428,500 |
| 2025/04/21 | 2,610 | 2,635 | 2,592 | 2,634 | 269,600 |
| 2025/04/18 | 2,592 | 2,611 | 2,580 | 2,611 | 261,500 |
| 2025/04/17 | 2,588 | 2,593 | 2,566 | 2,582 | 258,400 |
| 2025/04/16 | 2,567 | 2,579 | 2,546 | 2,579 | 402,300 |
| 2025/04/15 | 2,600 | 2,607 | 2,558 | 2,565 | 288,700 |
| 2025/04/14 | 2,572 | 2,605 | 2,570 | 2,592 | 368,900 |
| 2025/04/11 | 2,539 | 2,573 | 2,525 | 2,568 | 557,700 |
| 2025/04/10 | 2,548 | 2,603 | 2,514 | 2,602 | 626,800 |
| 2025/04/09 | 2,454 | 2,500 | 2,423 | 2,489 | 583,200 |
| 2025/04/08 | 2,444 | 2,499 | 2,410 | 2,488 | 789,000 |
| 2025/04/07 | 2,416 | 2,459 | 2,352 | 2,396 | 1,074,400 |
| 2025/04/04 | 2,490 | 2,548 | 2,489 | 2,518 | 912,000 |
| 2025/04/03 | 2,467 | 2,518 | 2,447 | 2,511 | 739,200 |
| 2025/04/02 | 2,552 | 2,561 | 2,500 | 2,510 | 543,700 |
| 2025/04/01 | 2,576 | 2,576 | 2,536 | 2,536 | 553,400 |
| 2025/03/31 | 2,621 | 2,625 | 2,532 | 2,551 | 905,100 |
| 2025/03/28 | 2,659 | 2,670 | 2,638 | 2,652 | 905,800 |
| 2025/03/27 | 2,661 | 2,699 | 2,661 | 2,693 | 1,673,200 |
| 2025/03/26 | 2,696 | 2,703 | 2,663 | 2,682 | 994,800 |
| 2025/03/25 | 2,689 | 2,704 | 2,677 | 2,691 | 574,000 |
| 2025/03/24 | 2,719 | 2,719 | 2,670 | 2,689 | 623,300 |
| 2025/03/21 | 2,716 | 2,744 | 2,708 | 2,708 | 715,300 |
| 2025/03/19 | 2,700 | 2,732 | 2,700 | 2,728 | 414,200 |
| 2025/03/18 | 2,707 | 2,720 | 2,699 | 2,700 | 518,500 |
| 2025/03/17 | 2,690 | 2,708 | 2,689 | 2,695 | 384,800 |
| 2025/03/14 | 2,693 | 2,702 | 2,670 | 2,685 | 542,600 |
| 2025/03/13 | 2,684 | 2,702 | 2,672 | 2,697 | 495,800 |
| 2025/03/12 | 2,615 | 2,701 | 2,609 | 2,690 | 873,400 |
| 2025/03/11 | 2,643 | 2,651 | 2,599 | 2,625 | 643,000 |
| 2025/03/10 | 2,657 | 2,664 | 2,642 | 2,654 | 492,400 |
| 2025/03/07 | 2,613 | 2,648 | 2,613 | 2,641 | 468,400 |
| 2025/03/06 | 2,632 | 2,653 | 2,610 | 2,653 | 432,100 |
| 2025/03/05 | 2,638 | 2,659 | 2,627 | 2,648 | 436,000 |
| 2025/03/04 | 2,653 | 2,669 | 2,629 | 2,637 | 424,600 |
| 2025/03/03 | 2,610 | 2,666 | 2,610 | 2,657 | 709,400 |
| 2025/02/28 | 2,628 | 2,631 | 2,578 | 2,597 | 528,400 |
| 2025/02/27 | 2,591 | 2,614 | 2,574 | 2,613 | 475,300 |
| 2025/02/26 | 2,583 | 2,584 | 2,553 | 2,582 | 315,200 |
| 2025/02/25 | 2,548 | 2,576 | 2,537 | 2,576 | 439,900 |
| 2025/02/21 | 2,585 | 2,618 | 2,536 | 2,548 | 838,700 |
| 2025/02/20 | 2,612 | 2,616 | 2,570 | 2,575 | 370,100 |
| 2025/02/19 | 2,649 | 2,654 | 2,614 | 2,626 | 225,200 |
| 2025/02/18 | 2,608 | 2,643 | 2,606 | 2,638 | 314,100 |
| 2025/02/17 | 2,630 | 2,640 | 2,613 | 2,615 | 239,400 |
| 2025/02/14 | 2,627 | 2,639 | 2,609 | 2,622 | 265,800 |
| 2025/02/13 | 2,600 | 2,635 | 2,581 | 2,627 | 374,000 |
| 2025/02/12 | 2,573 | 2,581 | 2,548 | 2,571 | 377,400 |
| 2025/02/10 | 2,579 | 2,613 | 2,573 | 2,574 | 558,200 |
| 2025/02/07 | 2,580 | 2,599 | 2,561 | 2,579 | 454,900 |
| 2025/02/06 | 2,672 | 2,710 | 2,576 | 2,594 | 794,700 |
| 2025/02/05 | 2,690 | 2,692 | 2,639 | 2,652 | 480,000 |
| 2025/02/04 | 2,680 | 2,697 | 2,656 | 2,681 | 605,600 |
| 2025/02/03 | 2,655 | 2,677 | 2,631 | 2,670 | 679,200 |
| 2025/01/31 | 2,700 | 2,700 | 2,646 | 2,677 | 612,100 |
| 2025/01/30 | 2,678 | 2,721 | 2,678 | 2,721 | 514,700 |
| 2025/01/29 | 2,680 | 2,696 | 2,662 | 2,690 | 375,700 |
| 2025/01/28 | 2,661 | 2,697 | 2,657 | 2,689 | 813,700 |
| 2025/01/27 | 2,620 | 2,678 | 2,595 | 2,652 | 882,200 |
| 2025/01/24 | 2,583 | 2,602 | 2,556 | 2,558 | 463,700 |
| 2025/01/23 | 2,526 | 2,580 | 2,518 | 2,570 | 464,600 |
| 2025/01/22 | 2,550 | 2,558 | 2,534 | 2,546 | 309,700 |
| 2025/01/21 | 2,543 | 2,563 | 2,540 | 2,549 | 320,500 |
| 2025/01/20 | 2,550 | 2,567 | 2,529 | 2,529 | 442,100 |
| 2025/01/17 | 2,540 | 2,550 | 2,529 | 2,539 | 493,500 |
| 2025/01/16 | 2,555 | 2,578 | 2,537 | 2,537 | 527,500 |
| 2025/01/15 | 2,529 | 2,548 | 2,525 | 2,538 | 379,800 |
| 2025/01/14 | 2,550 | 2,556 | 2,508 | 2,523 | 546,200 |
| 2025/01/10 | 2,578 | 2,593 | 2,550 | 2,555 | 583,200 |
| 2025/01/09 | 2,603 | 2,607 | 2,561 | 2,570 | 674,600 |
| 2025/01/08 | 2,620 | 2,639 | 2,599 | 2,628 | 647,900 |
| 2025/01/07 | 2,600 | 2,633 | 2,578 | 2,633 | 873,200 |
| 2025/01/06 | 2,589 | 2,615 | 2,579 | 2,612 | 805,600 |
| 2024/12/30 | 2,570 | 2,608 | 2,565 | 2,565 | 546,000 |
| 2024/12/27 | 2,537 | 2,564 | 2,530 | 2,564 | 499,500 |
| 2024/12/26 | 2,504 | 2,533 | 2,504 | 2,533 | 464,400 |
| 2024/12/25 | 2,514 | 2,514 | 2,484 | 2,504 | 392,600 |
| 2024/12/24 | 2,514 | 2,524 | 2,501 | 2,520 | 424,900 |
| 2024/12/23 | 2,497 | 2,514 | 2,488 | 2,514 | 461,100 |
| 2024/12/20 | 2,470 | 2,497 | 2,468 | 2,492 | 1,315,200 |
| 2024/12/19 | 2,446 | 2,484 | 2,441 | 2,472 | 507,000 |
| 2024/12/18 | 2,467 | 2,477 | 2,453 | 2,454 | 648,100 |
| 2024/12/17 | 2,451 | 2,476 | 2,449 | 2,467 | 561,700 |
| 2024/12/16 | 2,506 | 2,510 | 2,446 | 2,450 | 895,700 |
| 2024/12/13 | 2,501 | 2,538 | 2,501 | 2,513 | 581,100 |
| 2024/12/12 | 2,528 | 2,546 | 2,515 | 2,522 | 539,800 |
| 2024/12/11 | 2,530 | 2,537 | 2,503 | 2,512 | 417,000 |
| 2024/12/10 | 2,563 | 2,565 | 2,520 | 2,520 | 543,100 |
| 2024/12/09 | 2,568 | 2,572 | 2,543 | 2,548 | 455,400 |
| 2024/12/06 | 2,570 | 2,589 | 2,557 | 2,558 | 721,200 |
| 2024/12/05 | 2,558 | 2,575 | 2,545 | 2,549 | 560,700 |
| 2024/12/04 | 2,582 | 2,588 | 2,549 | 2,561 | 379,500 |
| 2024/12/03 | 2,588 | 2,613 | 2,577 | 2,593 | 541,600 |
| 2024/12/02 | 2,563 | 2,580 | 2,542 | 2,572 | 485,900 |
| 2024/11/29 | 2,570 | 2,590 | 2,562 | 2,570 | 434,800 |
| 2024/11/28 | 2,553 | 2,589 | 2,550 | 2,581 | 454,900 |
| 2024/11/27 | 2,604 | 2,604 | 2,528 | 2,546 | 537,300 |
| 2024/11/26 | 2,606 | 2,619 | 2,589 | 2,606 | 361,600 |
| 2024/11/25 | 2,598 | 2,653 | 2,598 | 2,606 | 919,800 |
| 2024/11/22 | 2,565 | 2,574 | 2,536 | 2,569 | 473,900 |
| 2024/11/21 | 2,550 | 2,586 | 2,545 | 2,573 | 493,500 |
| 2024/11/20 | 2,576 | 2,595 | 2,544 | 2,550 | 447,700 |
| 2024/11/19 | 2,619 | 2,631 | 2,582 | 2,594 | 395,500 |
| 2024/11/18 | 2,595 | 2,642 | 2,595 | 2,619 | 405,200 |
| 2024/11/15 | 2,605 | 2,635 | 2,598 | 2,598 | 571,500 |
| 2024/11/14 | 2,641 | 2,645 | 2,585 | 2,599 | 731,900 |
| 2024/11/13 | 2,625 | 2,659 | 2,622 | 2,647 | 673,400 |
| 2024/11/12 | 2,649 | 2,654 | 2,616 | 2,650 | 566,100 |
| 2024/11/11 | 2,619 | 2,657 | 2,604 | 2,639 | 684,300 |
| 2024/11/08 | 2,620 | 2,666 | 2,613 | 2,640 | 1,073,600 |
| 2024/11/07 | 2,468 | 2,641 | 2,463 | 2,620 | 2,318,600 |
| 2024/11/06 | 2,452 | 2,513 | 2,452 | 2,455 | 817,600 |
| 2024/11/05 | 2,436 | 2,479 | 2,436 | 2,443 | 635,600 |
| 2024/11/01 | 2,461 | 2,491 | 2,442 | 2,473 | 482,000 |
| 2024/10/31 | 2,473 | 2,483 | 2,453 | 2,477 | 496,700 |
| 2024/10/30 | 2,448 | 2,476 | 2,443 | 2,458 | 1,556,300 |
| 2024/10/29 | 2,449 | 2,461 | 2,442 | 2,459 | 399,900 |
| 2024/10/28 | 2,399 | 2,460 | 2,394 | 2,449 | 573,800 |
| 2024/10/25 | 2,413 | 2,427 | 2,392 | 2,404 | 602,900 |
| 2024/10/24 | 2,421 | 2,425 | 2,401 | 2,408 | 620,200 |
| 2024/10/23 | 2,459 | 2,473 | 2,427 | 2,438 | 501,100 |
| 2024/10/22 | 2,456 | 2,464 | 2,423 | 2,449 | 706,300 |
| 2024/10/21 | 2,461 | 2,477 | 2,436 | 2,462 | 707,500 |
| 2024/10/18 | 2,468 | 2,479 | 2,457 | 2,461 | 608,900 |
| 2024/10/17 | 2,484 | 2,491 | 2,464 | 2,466 | 630,000 |
| 2024/10/16 | 2,500 | 2,529 | 2,478 | 2,482 | 602,500 |
| 2024/10/15 | 2,476 | 2,519 | 2,471 | 2,518 | 892,300 |
| 2024/10/11 | 2,512 | 2,513 | 2,463 | 2,466 | 1,013,100 |
| 2024/10/10 | 2,529 | 2,563 | 2,516 | 2,528 | 508,400 |
| 2024/10/09 | 2,523 | 2,530 | 2,495 | 2,511 | 444,400 |
| 2024/10/08 | 2,514 | 2,518 | 2,490 | 2,512 | 776,600 |
| 2024/10/07 | 2,551 | 2,560 | 2,536 | 2,542 | 511,500 |