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
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

このページの先頭へ