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
2021/12/30 2,636 2,646 2,608 2,622 615,300
2021/12/29 2,656 2,676 2,641 2,666 358,900
2021/12/28 2,650 2,670 2,623 2,638 359,900
2021/12/27 2,641 2,655 2,631 2,636 252,300
2021/12/24 2,696 2,696 2,648 2,656 251,300
2021/12/23 2,667 2,680 2,656 2,673 405,500
2021/12/22 2,685 2,697 2,657 2,661 326,900
2021/12/21 2,683 2,694 2,657 2,666 368,500
2021/12/20 2,606 2,640 2,603 2,633 370,000
2021/12/17 2,688 2,703 2,640 2,646 718,900
2021/12/16 2,659 2,687 2,651 2,684 416,500
2021/12/15 2,598 2,637 2,594 2,632 312,700
2021/12/14 2,622 2,630 2,598 2,615 482,000
2021/12/13 2,637 2,666 2,635 2,637 420,900
2021/12/10 2,636 2,655 2,618 2,626 477,600
2021/12/09 2,644 2,674 2,642 2,643 364,100
2021/12/08 2,674 2,679 2,640 2,640 494,500
2021/12/07 2,634 2,686 2,600 2,677 673,200
2021/12/06 2,622 2,649 2,598 2,602 379,000
2021/12/03 2,543 2,629 2,541 2,625 563,100
2021/12/02 2,530 2,556 2,523 2,529 608,500
2021/12/01 2,524 2,582 2,510 2,561 580,900
2021/11/30 2,594 2,636 2,563 2,565 1,123,900
2021/11/29 2,659 2,664 2,543 2,548 1,034,900
2021/11/26 2,761 2,761 2,701 2,703 556,300
2021/11/25 2,738 2,783 2,721 2,781 371,100
2021/11/24 2,755 2,764 2,719 2,734 406,200
2021/11/22 2,714 2,743 2,691 2,738 569,000
2021/11/19 2,763 2,767 2,722 2,722 588,100
2021/11/18 2,750 2,784 2,739 2,776 414,000
2021/11/17 2,785 2,789 2,755 2,756 539,200
2021/11/16 2,819 2,831 2,787 2,790 562,800
2021/11/15 2,808 2,830 2,806 2,822 334,900
2021/11/12 2,809 2,846 2,800 2,810 515,500
2021/11/11 2,780 2,811 2,777 2,807 377,000
2021/11/10 2,804 2,816 2,773 2,776 432,300
2021/11/09 2,854 2,864 2,794 2,794 640,300
2021/11/08 2,862 2,879 2,839 2,857 494,600
2021/11/05 2,855 2,860 2,818 2,832 472,400
2021/11/04 2,863 2,876 2,837 2,876 549,300
2021/11/02 2,851 2,877 2,829 2,834 449,300
2021/11/01 2,800 2,869 2,799 2,869 623,400
2021/10/29 2,845 2,853 2,822 2,831 410,800
2021/10/28 2,810 2,857 2,801 2,831 1,901,000
2021/10/27 2,833 2,854 2,818 2,846 444,300
2021/10/26 2,853 2,886 2,846 2,851 380,600
2021/10/25 2,840 2,871 2,828 2,840 401,000
2021/10/22 2,828 2,857 2,815 2,854 392,500
2021/10/21 2,866 2,879 2,833 2,854 399,300
2021/10/20 2,821 2,896 2,813 2,880 592,700
2021/10/19 2,824 2,839 2,792 2,821 440,400
2021/10/18 2,850 2,862 2,807 2,820 494,400
2021/10/15 2,835 2,843 2,818 2,837 468,100
2021/10/14 2,800 2,830 2,769 2,825 680,700
2021/10/13 2,820 2,843 2,800 2,805 560,700
2021/10/12 2,865 2,869 2,812 2,820 628,600
2021/10/11 2,847 2,884 2,841 2,884 414,000
2021/10/08 2,860 2,920 2,847 2,866 625,600
2021/10/07 2,916 2,925 2,863 2,864 626,400
2021/10/06 2,977 2,977 2,906 2,920 717,800
2021/10/05 3,025 3,045 2,961 2,988 620,800
2021/10/04 2,988 3,045 2,981 3,045 859,900
2021/10/01 2,990 2,997 2,908 2,923 663,700
2021/09/30 2,968 3,025 2,960 3,015 839,000
2021/09/29 2,959 2,988 2,931 2,961 971,500
2021/09/28 3,025 3,035 2,983 2,993 1,645,300
2021/09/27 3,020 3,070 3,000 3,030 1,219,100
2021/09/24 2,988 3,005 2,957 2,998 947,100
2021/09/22 2,985 2,987 2,917 2,943 556,800
2021/09/21 2,917 2,979 2,906 2,978 674,200
2021/09/17 2,903 2,945 2,882 2,938 967,800
2021/09/16 2,897 2,906 2,870 2,905 439,900
2021/09/15 2,884 2,895 2,866 2,873 457,400
2021/09/14 2,931 2,931 2,898 2,914 572,300
2021/09/13 2,883 2,915 2,878 2,911 538,600
2021/09/10 2,918 2,935 2,892 2,908 696,900
2021/09/09 2,885 2,930 2,878 2,904 480,300
2021/09/08 2,929 2,949 2,894 2,922 533,700
2021/09/07 2,892 2,929 2,864 2,907 640,300
2021/09/06 2,888 2,894 2,845 2,856 491,000
2021/09/03 2,826 2,868 2,812 2,864 650,500
2021/09/02 2,805 2,816 2,757 2,811 1,265,000
2021/09/01 2,866 2,875 2,828 2,839 745,200
2021/08/31 2,922 2,935 2,846 2,871 831,400
2021/08/30 2,970 3,020 2,948 2,964 1,790,100
2021/08/27 2,950 2,957 2,911 2,922 486,300
2021/08/26 2,919 2,973 2,913 2,970 514,100
2021/08/25 2,897 2,953 2,893 2,914 643,000
2021/08/24 2,870 2,899 2,854 2,897 543,600
2021/08/23 2,814 2,875 2,810 2,869 527,700
2021/08/20 2,759 2,839 2,759 2,825 541,000
2021/08/19 2,779 2,794 2,762 2,780 448,400
2021/08/18 2,793 2,814 2,785 2,788 443,400
2021/08/17 2,814 2,832 2,793 2,794 391,700
2021/08/16 2,830 2,830 2,786 2,815 505,200
2021/08/13 2,855 2,855 2,823 2,839 505,100
2021/08/12 2,899 2,902 2,868 2,869 408,200
2021/08/11 2,883 2,907 2,866 2,883 588,400
2021/08/10 2,814 2,882 2,810 2,864 753,500
2021/08/06 2,810 2,831 2,795 2,818 352,000
2021/08/05 2,776 2,816 2,768 2,810 427,100
2021/08/04 2,815 2,829 2,798 2,804 419,000
2021/08/03 2,832 2,846 2,806 2,824 462,000
2021/08/02 2,821 2,885 2,792 2,854 694,900
2021/07/30 2,837 2,875 2,817 2,836 920,400
2021/07/29 2,851 2,867 2,796 2,801 471,700
2021/07/28 2,873 2,882 2,852 2,862 384,200
2021/07/27 2,873 2,913 2,854 2,910 484,100
2021/07/26 2,852 2,868 2,835 2,840 427,700
2021/07/21 2,805 2,839 2,790 2,803 413,200
2021/07/20 2,763 2,782 2,740 2,771 557,700
2021/07/19 2,799 2,811 2,772 2,792 518,100
2021/07/16 2,850 2,869 2,818 2,818 512,300
2021/07/15 2,927 2,927 2,856 2,856 419,300
2021/07/14 2,929 2,936 2,903 2,924 455,000
2021/07/13 2,934 2,953 2,920 2,926 349,900
2021/07/12 2,940 2,946 2,913 2,925 429,800
2021/07/09 2,818 2,908 2,818 2,903 712,200
2021/07/08 2,859 2,890 2,851 2,868 676,700
2021/07/07 2,893 2,932 2,878 2,903 418,400
2021/07/06 2,933 2,948 2,904 2,943 316,300
2021/07/05 2,871 2,918 2,871 2,911 285,300
2021/07/02 2,901 2,914 2,871 2,877 443,300
2021/07/01 2,888 2,898 2,851 2,861 330,800
2021/06/30 2,930 2,947 2,872 2,872 396,000
2021/06/29 2,880 2,913 2,850 2,911 559,900
2021/06/28 2,920 2,931 2,904 2,917 254,900
2021/06/25 2,922 2,942 2,896 2,919 344,200
2021/06/24 2,900 2,918 2,884 2,892 321,300
2021/06/23 2,942 2,958 2,914 2,917 346,900
2021/06/22 2,940 2,975 2,918 2,956 599,800
2021/06/21 2,867 2,874 2,839 2,864 926,200
2021/06/18 3,060 3,060 2,961 2,966 1,058,100
2021/06/17 3,080 3,115 3,050 3,075 308,100
2021/06/16 3,100 3,135 3,080 3,105 471,500
2021/06/15 3,130 3,140 3,090 3,100 474,200
2021/06/14 3,085 3,125 3,070 3,075 291,500
2021/06/11 3,090 3,105 3,025 3,075 657,100
2021/06/10 3,150 3,160 3,090 3,105 820,500
2021/06/09 3,000 3,070 3,000 3,050 531,400
2021/06/08 2,959 2,988 2,959 2,980 313,500
2021/06/07 2,985 2,989 2,922 2,963 454,300
2021/06/04 2,944 2,999 2,932 2,989 605,500
2021/06/03 2,939 3,010 2,933 2,968 818,600
2021/06/02 2,809 2,917 2,793 2,908 838,600
2021/06/01 2,807 2,826 2,776 2,786 428,700
2021/05/31 2,812 2,862 2,779 2,787 478,000
2021/05/28 2,759 2,848 2,756 2,828 718,500
2021/05/27 2,763 2,797 2,718 2,723 1,684,200
2021/05/26 2,750 2,793 2,733 2,780 601,600
2021/05/25 2,790 2,806 2,761 2,761 466,800
2021/05/24 2,789 2,800 2,762 2,765 455,900
2021/05/21 2,816 2,829 2,778 2,789 511,700
2021/05/20 2,832 2,851 2,825 2,829 350,200
2021/05/19 2,826 2,842 2,810 2,833 423,400
2021/05/18 2,875 2,893 2,850 2,875 571,800
2021/05/17 2,864 2,899 2,856 2,887 428,300
2021/05/14 2,805 2,865 2,801 2,856 476,500
2021/05/13 2,825 2,849 2,775 2,775 595,900
2021/05/12 2,874 2,908 2,824 2,832 517,400
2021/05/11 2,920 2,940 2,882 2,891 414,400
2021/05/10 2,940 2,979 2,937 2,948 425,500
2021/05/07 2,941 2,941 2,912 2,923 493,100
2021/05/06 2,880 2,962 2,880 2,953 1,210,200
2021/04/30 2,800 2,856 2,800 2,810 530,800
2021/04/28 2,838 2,838 2,803 2,809 570,500
2021/04/27 2,861 2,866 2,839 2,846 403,600
2021/04/26 2,842 2,901 2,829 2,884 564,600
2021/04/23 2,771 2,822 2,764 2,822 452,500
2021/04/22 2,748 2,785 2,722 2,778 534,200
2021/04/21 2,753 2,761 2,724 2,752 651,100
2021/04/20 2,828 2,832 2,775 2,787 810,600
2021/04/19 2,900 2,904 2,831 2,832 629,800
2021/04/16 2,894 2,915 2,854 2,906 426,800
2021/04/15 2,896 2,915 2,879 2,890 328,900
2021/04/14 2,888 2,891 2,861 2,876 542,100
2021/04/13 2,930 2,936 2,890 2,890 544,900
2021/04/12 2,951 2,962 2,925 2,936 308,700
2021/04/09 2,904 2,955 2,897 2,925 600,700
2021/04/08 2,954 2,960 2,904 2,905 743,800
2021/04/07 2,968 2,991 2,950 2,951 761,200
2021/04/06 3,045 3,050 2,970 2,972 583,400
2021/04/05 3,000 3,030 2,996 3,030 313,300
2021/04/02 2,991 3,010 2,970 2,984 274,100
2021/04/01 2,989 3,010 2,958 2,962 530,400
2021/03/31 3,030 3,030 2,976 2,976 860,100
2021/03/30 3,140 3,140 3,045 3,055 666,900
2021/03/29 3,150 3,165 3,100 3,130 1,479,400
2021/03/26 3,075 3,150 3,060 3,135 706,500
2021/03/25 3,025 3,065 3,020 3,040 518,700
2021/03/24 3,030 3,030 2,977 2,979 786,600
2021/03/23 3,145 3,145 3,055 3,055 538,200
2021/03/22 3,150 3,155 3,100 3,145 510,300
2021/03/19 3,220 3,230 3,155 3,180 863,500
2021/03/18 3,220 3,270 3,190 3,215 637,200
2021/03/17 3,175 3,240 3,160 3,240 435,100
2021/03/16 3,180 3,200 3,165 3,190 541,400
2021/03/15 3,135 3,200 3,130 3,200 446,400
2021/03/12 3,130 3,130 3,065 3,105 609,600
2021/03/11 3,200 3,200 3,115 3,130 430,500
2021/03/10 3,170 3,205 3,140 3,185 431,300
2021/03/09 3,135 3,175 3,125 3,170 417,000
2021/03/08 3,120 3,145 3,075 3,105 346,800
2021/03/05 3,080 3,085 3,040 3,080 379,600
2021/03/04 3,045 3,070 3,015 3,060 359,600
2021/03/03 3,050 3,060 3,010 3,045 408,100
2021/03/02 3,060 3,060 2,992 3,040 495,700
2021/03/01 3,040 3,075 3,015 3,055 364,100
2021/02/26 3,110 3,115 3,030 3,030 553,800
2021/02/25 3,150 3,170 3,105 3,120 418,000
2021/02/24 3,075 3,150 3,055 3,100 586,400
2021/02/22 3,095 3,095 3,040 3,040 459,400
2021/02/19 3,155 3,160 3,025 3,030 591,600
2021/02/18 3,190 3,215 3,155 3,160 353,200
2021/02/17 3,185 3,210 3,170 3,175 200,700
2021/02/16 3,200 3,220 3,180 3,190 275,000
2021/02/15 3,200 3,235 3,190 3,210 245,900
2021/02/12 3,150 3,180 3,130 3,175 289,500
2021/02/10 3,165 3,175 3,120 3,145 315,000
2021/02/09 3,185 3,210 3,135 3,150 337,100
2021/02/08 3,160 3,240 3,155 3,200 596,100
2021/02/05 3,060 3,130 3,030 3,120 572,500
2021/02/04 3,045 3,105 3,000 3,020 566,200
2021/02/03 2,970 3,030 2,970 3,020 627,000
2021/02/02 2,920 2,975 2,918 2,969 364,500
2021/02/01 2,948 2,976 2,910 2,920 422,700
2021/01/29 2,939 2,969 2,935 2,947 585,400
2021/01/28 2,898 2,938 2,892 2,935 856,500
2021/01/27 2,948 2,971 2,910 2,911 587,500
2021/01/26 2,941 2,944 2,921 2,928 381,600
2021/01/25 2,940 2,957 2,913 2,943 368,100
2021/01/22 2,952 2,962 2,925 2,947 589,300
2021/01/21 3,015 3,040 2,974 2,983 337,900
2021/01/20 3,030 3,040 2,986 2,986 428,900
2021/01/19 3,025 3,065 3,015 3,045 205,300
2021/01/18 3,065 3,075 3,020 3,020 160,600
2021/01/15 3,070 3,095 3,030 3,070 332,700
2021/01/14 2,983 3,065 2,975 3,065 393,800
2021/01/13 2,972 2,995 2,951 2,993 278,600
2021/01/12 3,000 3,015 2,973 2,980 376,000
2021/01/08 2,970 3,010 2,931 3,005 521,700
2021/01/07 3,005 3,020 2,976 2,976 386,600
2021/01/06 2,940 2,974 2,932 2,960 269,300
2021/01/05 2,979 3,010 2,938 2,939 441,700
2021/01/04 3,065 3,070 2,981 3,000 313,000

このページの先頭へ