9001 東武鉄道(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,136 | 3,180 | 3,101 | 3,158 | 1,156,800 | 3,158 |
| 2024-04-25 | 3,219 | 3,223 | 3,135 | 3,139 | 1,065,500 | 3,139 |
| 2024-04-24 | 3,260 | 3,265 | 3,219 | 3,235 | 932,700 | 3,235 |
| 2024-04-23 | 3,278 | 3,335 | 3,263 | 3,281 | 951,500 | 3,281 |
| 2024-04-22 | 3,249 | 3,298 | 3,234 | 3,270 | 1,020,300 | 3,270 |
| 2024-04-19 | 3,322 | 3,327 | 3,184 | 3,213 | 1,612,800 | 3,213 |
| 2024-04-18 | 3,400 | 3,433 | 3,319 | 3,331 | 1,204,200 | 3,331 |
| 2024-04-17 | 3,472 | 3,472 | 3,374 | 3,383 | 739,300 | 3,383 |
| 2024-04-16 | 3,499 | 3,499 | 3,436 | 3,473 | 780,900 | 3,473 |
| 2024-04-15 | 3,529 | 3,537 | 3,497 | 3,520 | 587,700 | 3,520 |
| 2024-04-12 | 3,555 | 3,588 | 3,541 | 3,555 | 504,300 | 3,555 |
| 2024-04-11 | 3,567 | 3,575 | 3,533 | 3,555 | 633,500 | 3,555 |
| 2024-04-10 | 3,604 | 3,620 | 3,589 | 3,608 | 413,600 | 3,608 |
| 2024-04-09 | 3,631 | 3,644 | 3,591 | 3,603 | 347,200 | 3,603 |
| 2024-04-08 | 3,600 | 3,665 | 3,583 | 3,625 | 426,900 | 3,625 |
| 2024-04-05 | 3,589 | 3,618 | 3,565 | 3,595 | 475,300 | 3,595 |
| 2024-04-04 | 3,629 | 3,649 | 3,593 | 3,593 | 585,700 | 3,593 |
| 2024-04-03 | 3,600 | 3,665 | 3,592 | 3,603 | 663,700 | 3,603 |
| 2024-04-02 | 3,710 | 3,729 | 3,625 | 3,631 | 695,300 | 3,631 |
| 2024-04-01 | 3,778 | 3,805 | 3,720 | 3,723 | 377,800 | 3,723 |
| 2024-03-29 | 3,802 | 3,833 | 3,768 | 3,781 | 508,200 | 3,781 |
| 2024-03-28 | 3,905 | 3,905 | 3,765 | 3,776 | 890,700 | 3,776 |
| 2024-03-27 | 3,940 | 3,980 | 3,940 | 3,941 | 1,249,400 | 3,941 |
| 2024-03-26 | 3,947 | 3,980 | 3,891 | 3,936 | 737,000 | 3,936 |
| 2024-03-25 | 3,974 | 4,028 | 3,955 | 3,975 | 663,200 | 3,975 |
| 2024-03-22 | 3,933 | 3,970 | 3,916 | 3,962 | 555,900 | 3,962 |
| 2024-03-21 | 3,951 | 3,963 | 3,917 | 3,945 | 511,800 | 3,945 |
| 2024-03-19 | 3,880 | 3,951 | 3,861 | 3,951 | 447,600 | 3,951 |
| 2024-03-18 | 3,850 | 3,909 | 3,833 | 3,893 | 436,800 | 3,893 |
| 2024-03-15 | 3,769 | 3,834 | 3,765 | 3,819 | 521,300 | 3,819 |
| 2024-03-14 | 3,750 | 3,797 | 3,745 | 3,783 | 458,600 | 3,783 |
| 2024-03-13 | 3,800 | 3,839 | 3,751 | 3,774 | 440,200 | 3,774 |
| 2024-03-12 | 3,830 | 3,851 | 3,743 | 3,820 | 550,200 | 3,820 |
| 2024-03-11 | 3,866 | 3,895 | 3,814 | 3,858 | 492,700 | 3,858 |
| 2024-03-08 | 3,876 | 3,888 | 3,821 | 3,864 | 648,100 | 3,864 |
| 2024-03-07 | 3,832 | 3,908 | 3,831 | 3,908 | 484,000 | 3,908 |
| 2024-03-06 | 3,852 | 3,904 | 3,817 | 3,832 | 644,400 | 3,832 |
| 2024-03-05 | 3,852 | 3,904 | 3,810 | 3,892 | 471,000 | 3,892 |
| 2024-03-04 | 3,890 | 3,898 | 3,834 | 3,870 | 479,800 | 3,870 |
| 2024-03-01 | 3,830 | 3,894 | 3,810 | 3,883 | 413,100 | 3,883 |
| 2024-02-29 | 3,786 | 3,861 | 3,747 | 3,827 | 1,471,900 | 3,827 |
| 2024-02-28 | 3,765 | 3,827 | 3,765 | 3,792 | 456,500 | 3,792 |
| 2024-02-27 | 3,777 | 3,795 | 3,735 | 3,758 | 639,800 | 3,758 |
| 2024-02-26 | 3,790 | 3,822 | 3,781 | 3,802 | 1,174,400 | 3,802 |
| 2024-02-22 | 3,827 | 3,849 | 3,788 | 3,790 | 1,088,600 | 3,790 |
| 2024-02-21 | 3,867 | 3,872 | 3,816 | 3,823 | 458,400 | 3,823 |
| 2024-02-20 | 3,887 | 3,919 | 3,856 | 3,870 | 376,000 | 3,870 |
| 2024-02-19 | 3,838 | 3,881 | 3,830 | 3,881 | 324,800 | 3,881 |
| 2024-02-16 | 3,802 | 3,883 | 3,802 | 3,844 | 432,700 | 3,844 |
| 2024-02-15 | 3,834 | 3,834 | 3,760 | 3,786 | 438,900 | 3,786 |
| 2024-02-14 | 3,887 | 3,902 | 3,778 | 3,818 | 538,000 | 3,818 |
| 2024-02-13 | 3,858 | 3,915 | 3,835 | 3,909 | 552,700 | 3,909 |
| 2024-02-09 | 3,896 | 3,912 | 3,833 | 3,845 | 606,300 | 3,845 |
| 2024-02-08 | 3,860 | 3,910 | 3,816 | 3,898 | 937,000 | 3,898 |
| 2024-02-07 | 3,925 | 3,945 | 3,896 | 3,915 | 506,400 | 3,915 |
| 2024-02-06 | 3,930 | 3,983 | 3,925 | 3,931 | 454,600 | 3,931 |
| 2024-02-05 | 3,915 | 3,953 | 3,895 | 3,930 | 400,500 | 3,930 |
| 2024-02-02 | 3,928 | 3,940 | 3,902 | 3,915 | 278,800 | 3,915 |
| 2024-02-01 | 3,894 | 3,956 | 3,889 | 3,909 | 356,400 | 3,909 |
| 2024-01-31 | 3,875 | 3,919 | 3,860 | 3,919 | 382,900 | 3,919 |
| 2024-01-30 | 3,926 | 3,945 | 3,894 | 3,894 | 260,400 | 3,894 |
| 2024-01-29 | 3,889 | 3,936 | 3,884 | 3,935 | 355,800 | 3,935 |
| 2024-01-26 | 3,950 | 3,956 | 3,876 | 3,884 | 449,200 | 3,884 |
| 2024-01-25 | 3,920 | 3,978 | 3,920 | 3,950 | 474,100 | 3,950 |
| 2024-01-24 | 4,017 | 4,020 | 3,916 | 3,938 | 508,800 | 3,938 |
| 2024-01-23 | 4,056 | 4,099 | 4,033 | 4,050 | 394,600 | 4,050 |
| 2024-01-22 | 4,012 | 4,084 | 3,995 | 4,084 | 361,500 | 4,084 |
| 2024-01-19 | 4,095 | 4,095 | 3,999 | 4,012 | 351,500 | 4,012 |
| 2024-01-18 | 4,084 | 4,087 | 4,040 | 4,053 | 342,100 | 4,053 |
| 2024-01-17 | 4,077 | 4,137 | 4,061 | 4,085 | 420,700 | 4,085 |
| 2024-01-16 | 4,100 | 4,138 | 4,046 | 4,067 | 327,100 | 4,067 |
| 2024-01-15 | 4,050 | 4,109 | 4,039 | 4,108 | 357,200 | 4,108 |
| 2024-01-12 | 4,100 | 4,100 | 4,038 | 4,050 | 502,400 | 4,050 |
| 2024-01-11 | 4,030 | 4,061 | 4,014 | 4,037 | 497,700 | 4,037 |
| 2024-01-10 | 3,926 | 4,027 | 3,923 | 4,021 | 500,200 | 4,021 |
| 2024-01-09 | 3,889 | 3,925 | 3,865 | 3,917 | 334,100 | 3,917 |
| 2024-01-05 | 3,840 | 3,885 | 3,828 | 3,873 | 393,300 | 3,873 |
| 2024-01-04 | 3,766 | 3,823 | 3,730 | 3,822 | 371,300 | 3,822 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株
