日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/31 3,071 3,121 3,066 3,096 847,400
2026/07/30 3,194 3,205 3,089 3,141 745,900
2026/07/29 3,135 3,236 3,131 3,198 1,033,900
2026/07/28 3,100 3,147 3,100 3,131 748,100
2026/07/27 3,032 3,100 3,022 3,100 755,400
2026/07/24 2,959 3,023 2,938 3,012 394,300
2026/07/23 3,018 3,030 2,977 2,986 345,300
2026/07/22 3,057 3,057 2,999 3,044 560,200
2026/07/21 3,067 3,089 3,034 3,061 651,300
2026/07/17 3,030 3,079 3,019 3,054 733,400
2026/07/16 2,996 3,043 2,988 3,019 594,500
2026/07/15 2,990 2,997 2,963 2,997 422,600
2026/07/14 2,950 2,998 2,930 2,975 473,900
2026/07/13 2,940 2,945 2,912 2,932 324,900
2026/07/10 2,935 2,938 2,892 2,916 535,200
2026/07/09 2,928 2,939 2,897 2,909 353,400
2026/07/08 2,945 2,958 2,920 2,935 520,800
2026/07/07 2,940 2,965 2,917 2,946 626,600
2026/07/06 2,918 2,941 2,903 2,941 434,700
2026/07/03 2,920 2,927 2,898 2,902 458,700
2026/07/02 2,878 2,902 2,859 2,871 438,500
2026/07/01 2,903 2,924 2,844 2,850 448,000
2026/06/30 2,940 2,952 2,914 2,924 409,400
2026/06/29 2,940 2,965 2,926 2,944 606,800
2026/06/26 2,903 2,924 2,884 2,924 557,500
2026/06/25 2,891 2,904 2,855 2,884 349,400
2026/06/24 2,900 2,913 2,859 2,865 413,900
2026/06/23 2,869 2,898 2,850 2,887 479,500
2026/06/22 2,856 2,884 2,842 2,869 468,100
2026/06/19 2,826 2,876 2,814 2,862 730,100
2026/06/18 2,847 2,858 2,823 2,846 475,600
2026/06/17 2,894 2,913 2,850 2,850 462,700
2026/06/16 2,853 2,865 2,816 2,853 489,300
2026/06/15 2,848 2,889 2,842 2,860 433,500
2026/06/12 2,853 2,874 2,825 2,839 763,300
2026/06/11 2,911 2,916 2,850 2,853 471,600
2026/06/10 2,890 2,922 2,877 2,904 704,400
2026/06/09 2,839 2,888 2,820 2,876 545,900
2026/06/08 2,853 2,878 2,807 2,837 482,400
2026/06/05 2,848 2,874 2,814 2,832 645,600
2026/06/04 2,773 2,836 2,770 2,835 833,200
2026/06/03 2,704 2,762 2,688 2,753 649,900
2026/06/02 2,681 2,705 2,645 2,696 741,300
2026/06/01 2,778 2,778 2,702 2,702 844,000
2026/05/29 2,771 2,830 2,764 2,783 705,700
2026/05/28 2,784 2,793 2,771 2,775 500,100
2026/05/27 2,747 2,771 2,742 2,769 464,100
2026/05/26 2,779 2,780 2,747 2,747 571,000
2026/05/25 2,777 2,781 2,753 2,780 448,300
2026/05/22 2,807 2,812 2,778 2,789 602,200
2026/05/21 2,884 2,884 2,826 2,826 605,800
2026/05/20 2,899 2,910 2,826 2,855 621,300
2026/05/19 2,860 2,894 2,854 2,884 561,200
2026/05/18 2,809 2,841 2,808 2,825 495,600
2026/05/15 2,822 2,838 2,792 2,829 539,200
2026/05/14 2,845 2,856 2,816 2,833 287,700
2026/05/13 2,812 2,846 2,812 2,817 423,800
2026/05/12 2,800 2,812 2,776 2,806 492,600
2026/05/11 2,820 2,837 2,777 2,782 647,900
2026/05/08 2,879 2,891 2,809 2,831 564,700
2026/05/07 2,862 2,895 2,838 2,886 799,700
2026/05/01 2,759 2,872 2,747 2,858 906,900
2026/04/30 2,796 2,804 2,751 2,793 837,600
2026/04/28 2,803 2,815 2,795 2,809 438,200
2026/04/27 2,774 2,825 2,762 2,787 531,100
2026/04/24 2,780 2,787 2,768 2,775 354,700
2026/04/23 2,756 2,775 2,735 2,766 470,300
2026/04/22 2,825 2,830 2,781 2,790 422,300
2026/04/21 2,905 2,908 2,849 2,849 369,200
2026/04/20 2,895 2,904 2,879 2,890 398,400
2026/04/17 2,910 2,922 2,878 2,878 615,900
2026/04/16 2,953 2,977 2,916 2,916 494,900
2026/04/15 2,937 2,974 2,935 2,957 453,500
2026/04/14 2,932 2,949 2,921 2,924 418,300
2026/04/13 2,930 2,952 2,921 2,938 402,300
2026/04/10 2,975 2,991 2,943 2,943 507,100
2026/04/09 3,025 3,033 2,976 2,976 500,600
2026/04/08 2,997 3,005 2,982 2,994 597,800
2026/04/07 2,930 2,970 2,925 2,950 355,100
2026/04/06 2,947 2,949 2,921 2,928 309,700
2026/04/03 2,926 2,957 2,921 2,950 320,000
2026/03/27 2,924 2,931 2,890 2,901 1,858,000
2026/03/26 2,922 2,922 2,886 2,914 889,800
2026/03/25 2,933 2,934 2,891 2,904 645,000
2026/03/24 2,875 2,884 2,857 2,883 491,300
2026/03/23 2,849 2,857 2,827 2,827 832,300
2026/03/19 2,911 2,916 2,869 2,877 588,700
2026/03/18 2,901 2,936 2,899 2,936 418,900
2026/03/17 2,882 2,916 2,877 2,895 370,400
2026/03/16 2,881 2,898 2,860 2,862 502,800
2026/03/13 2,851 2,894 2,851 2,867 749,000
2026/03/12 2,922 2,956 2,874 2,887 496,700
2026/03/11 2,976 2,986 2,952 2,957 441,100
2026/03/10 2,976 2,976 2,939 2,944 620,400
2026/03/09 2,878 2,948 2,873 2,936 787,500
2026/03/06 2,970 2,982 2,937 2,969 515,400
2026/03/05 3,027 3,034 2,967 2,967 658,600
2026/03/04 3,009 3,022 2,945 2,977 764,500
2026/03/03 3,115 3,120 3,059 3,061 540,600
2026/03/02 3,102 3,164 3,099 3,149 548,200
2026/02/27 3,135 3,146 3,112 3,146 565,900
2026/02/26 3,148 3,148 3,111 3,112 514,800
2026/02/25 3,149 3,151 3,114 3,116 636,600
2026/02/24 3,090 3,136 3,066 3,124 713,500
2026/02/20 3,071 3,113 3,058 3,058 788,600
2026/02/19 3,096 3,110 3,049 3,110 699,700
2026/02/18 3,050 3,099 3,037 3,085 659,600
2026/02/17 3,019 3,039 3,005 3,024 539,400
2026/02/16 3,019 3,020 2,960 2,994 699,200
2026/02/13 3,030 3,060 3,011 3,011 946,300
2026/02/12 3,000 3,028 2,996 3,015 652,700
2026/02/10 2,968 3,008 2,947 2,995 624,600
2026/02/09 2,988 3,012 2,964 2,974 909,900
2026/02/06 2,925 2,962 2,917 2,962 708,600
2026/02/05 2,815 2,947 2,810 2,941 2,042,000
2026/02/04 2,760 2,798 2,741 2,798 691,700
2026/02/03 2,718 2,769 2,710 2,762 472,000
2026/02/02 2,740 2,743 2,718 2,718 416,200
2026/01/30 2,727 2,740 2,703 2,727 566,300
2026/01/29 2,660 2,708 2,641 2,707 481,100
2026/01/28 2,710 2,710 2,672 2,674 493,900
2026/01/27 2,733 2,742 2,710 2,727 481,400
2026/01/26 2,750 2,770 2,740 2,756 404,500
2026/01/23 2,778 2,788 2,753 2,764 408,100
2026/01/22 2,765 2,779 2,750 2,764 468,600
2026/01/21 2,753 2,762 2,725 2,754 569,500
2026/01/20 2,756 2,786 2,751 2,780 491,700
2026/01/19 2,741 2,758 2,738 2,756 555,600
2026/01/16 2,739 2,752 2,728 2,740 465,400
2026/01/15 2,744 2,756 2,736 2,751 597,100
2026/01/14 2,706 2,745 2,700 2,744 807,300
2026/01/13 2,719 2,720 2,690 2,710 559,100
2026/01/09 2,690 2,704 2,680 2,688 437,000
2026/01/08 2,695 2,703 2,661 2,674 516,600
2026/01/07 2,676 2,716 2,663 2,705 557,000
2026/01/06 2,666 2,696 2,664 2,696 576,800
2026/01/05 2,641 2,660 2,640 2,653 410,000
2025/12/30 2,661 2,675 2,641 2,641 381,200
2025/12/29 2,655 2,664 2,641 2,661 619,600
2025/12/26 2,650 2,663 2,645 2,655 346,600
2025/12/25 2,631 2,658 2,630 2,641 296,700
2025/12/24 2,610 2,628 2,601 2,626 436,100
2025/12/23 2,576 2,613 2,576 2,610 459,300
2025/12/22 2,595 2,599 2,576 2,578 439,400
2025/12/19 2,609 2,615 2,591 2,596 697,500
2025/12/18 2,585 2,624 2,580 2,618 613,200
2025/12/17 2,588 2,593 2,551 2,569 514,800
2025/12/16 2,590 2,609 2,574 2,588 511,200
2025/12/15 2,575 2,590 2,569 2,587 470,500
2025/12/12 2,553 2,567 2,548 2,560 543,600
2025/12/11 2,582 2,583 2,545 2,545 369,100
2025/12/10 2,565 2,580 2,558 2,569 390,100
2025/12/09 2,560 2,570 2,543 2,559 596,300
2025/12/08 2,562 2,575 2,543 2,572 604,000
2025/12/05 2,605 2,614 2,544 2,544 715,900
2025/12/04 2,595 2,622 2,588 2,619 497,000
2025/12/03 2,620 2,621 2,590 2,600 499,600
2025/12/02 2,609 2,634 2,603 2,629 344,200
2025/12/01 2,613 2,633 2,607 2,609 435,700
2025/11/28 2,604 2,629 2,604 2,627 363,500
2025/11/27 2,643 2,648 2,610 2,623 423,700
2025/11/26 2,620 2,648 2,620 2,648 449,900
2025/11/25 2,601 2,615 2,587 2,615 472,300
2025/11/21 2,550 2,599 2,549 2,597 909,900
2025/11/20 2,516 2,549 2,516 2,541 620,300
2025/11/19 2,514 2,529 2,510 2,511 673,200
2025/11/18 2,513 2,526 2,498 2,501 574,700
2025/11/17 2,532 2,540 2,503 2,513 520,300
2025/11/14 2,535 2,549 2,525 2,547 524,100
2025/11/13 2,536 2,536 2,513 2,523 333,100
2025/11/12 2,535 2,556 2,514 2,517 657,600
2025/11/11 2,516 2,537 2,515 2,523 367,800
2025/11/10 2,535 2,538 2,515 2,536 440,900
2025/11/07 2,500 2,517 2,487 2,512 458,400
2025/11/06 2,480 2,516 2,463 2,492 743,900
2025/11/05 2,510 2,524 2,491 2,494 646,200
2025/11/04 2,485 2,507 2,466 2,497 749,400
2025/10/31 2,494 2,506 2,484 2,484 519,800
2025/10/30 2,487 2,494 2,475 2,488 719,700
2025/10/29 2,531 2,532 2,487 2,493 939,000
2025/10/28 2,569 2,569 2,535 2,541 565,800
2025/10/27 2,568 2,589 2,561 2,573 453,800
2025/10/24 2,565 2,573 2,558 2,568 370,900
2025/10/23 2,577 2,593 2,570 2,581 512,900
2025/10/22 2,550 2,566 2,550 2,566 469,900
2025/10/21 2,542 2,564 2,541 2,548 505,700
2025/10/20 2,557 2,559 2,540 2,542 350,400
2025/10/17 2,527 2,535 2,518 2,535 432,600
2025/10/16 2,513 2,529 2,508 2,521 544,300
2025/10/15 2,526 2,540 2,502 2,513 632,500
2025/10/14 2,500 2,525 2,489 2,515 814,900
2025/10/10 2,524 2,541 2,510 2,529 748,600
2025/10/09 2,551 2,560 2,532 2,540 819,800
2025/10/08 2,625 2,640 2,551 2,551 1,101,200
2025/10/07 2,641 2,649 2,624 2,638 508,500
2025/10/06 2,671 2,678 2,638 2,648 472,300
2025/10/03 2,600 2,631 2,600 2,621 308,400
2025/10/02 2,620 2,630 2,586 2,610 778,000
2025/10/01 2,630 2,641 2,606 2,639 531,300
2025/09/30 2,693 2,695 2,641 2,641 488,700

このページの先頭へ