株式
  1. HOME >
  2. 株価時系列 >
  3. 9001

9001 東武鉄道(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-032,4712,4772,4612,475593,6002,475
2025-07-022,4652,499.52,4612,475718,4002,475
2025-07-012,4852,497.52,4512,455710,3002,455
2025-06-302,4862,4942,4802,490.5600,7002,490.50
2025-06-272,4822,4982,473.52,484.5544,2002,484.50
2025-06-262,450.52,4712,447.52,470.5594,8002,470.50
2025-06-252,4622,4642,4452,456.5574,7002,456.50
2025-06-242,4732,488.52,4662,475620,9002,475
2025-06-232,4652,477.52,4552,457.5493,0002,457.50
2025-06-202,4692,476.52,4592,465877,1002,465
2025-06-192,4622,474.52,4622,471382,7002,471
2025-06-182,452.52,4702,4462,460490,8002,460
2025-06-172,465.52,467.52,4552,465.5446,9002,465.50
2025-06-162,4802,4942,4622,466478,3002,466
2025-06-132,482.52,4892,4682,468590,5002,468
2025-06-122,5002,503.52,4792,490496,8002,490
2025-06-112,4852,507.52,4792,505475,0002,505
2025-06-102,4922,5002,4822,485.5515,3002,485.50
2025-06-092,5222,531.52,4922,492502,7002,492
2025-06-062,4892,5252,4892,522570,0002,522
2025-06-052,5142,5292,4892,489759,3002,489
2025-06-042,5192,527.52,494.52,498723,9002,498
2025-06-032,5352,5402,518.52,518.5603,8002,518.50
2025-06-022,5382,5452,530.52,540438,8002,540
2025-05-302,5382,563.52,5352,552.5481,0002,552.50
2025-05-292,5502,5632,5422,552425,2002,552
2025-05-282,5852,5892,548.52,548.5591,1002,548.50
2025-05-272,5492,5662,5492,553.5335,0002,553.50
2025-05-262,5492,5672,5482,548373,2002,548
2025-05-232,5662,581.52,547.52,548.5470,9002,548.50
2025-05-222,5752,5832,5432,553.5555,8002,553.50
2025-05-212,5752,6152,569.52,591544,1002,591
2025-05-202,6162,6332,5622,562720,3002,562
2025-05-192,6002,619.52,591.52,607380,6002,607
2025-05-162,607.52,619.52,584.52,612482,8002,612
2025-05-152,611.52,625.52,5992,601.5502,5002,601.50
2025-05-142,6622,666.52,611.52,615649,1002,615
2025-05-132,6852,693.52,6622,662484,9002,662
2025-05-122,708.52,711.52,672.52,675541,8002,675
2025-05-092,688.52,720.52,6662,709.5714,0002,709.50
2025-05-082,6802,688.52,6562,679601,0002,679
2025-05-072,6782,706.52,6712,688.5856,6002,688.50
2025-05-022,6462,6772,620.52,677655,6002,677
2025-05-012,6102,650.52,593.52,646.5784,4002,646.50
2025-04-302,6252,631.52,582.52,603646,7002,603
2025-04-282,5982,624.52,5822,613.5356,6002,613.50
2025-04-252,6012,617.52,5822,600327,9002,600
2025-04-242,673.52,6882,6102,610397,6002,610
2025-04-232,6972,706.52,676.52,691.5557,4002,691.50
2025-04-222,6312,6712,627.52,671428,5002,671
2025-04-212,6102,6352,5922,634269,6002,634
2025-04-182,5922,6112,579.52,610.5261,5002,610.50
2025-04-172,5882,5932,5662,581.5258,4002,581.50
2025-04-162,566.52,5792,5462,579402,3002,579
2025-04-152,6002,6072,5582,565288,7002,565
2025-04-142,5722,6052,5702,592368,9002,592
2025-04-112,538.52,5732,5252,567.5557,7002,567.50
2025-04-102,5482,6032,5142,601.5626,8002,601.50
2025-04-092,4542,499.52,422.52,488.5583,2002,488.50
2025-04-082,4442,4992,409.52,488789,0002,488
2025-04-072,415.52,458.52,351.52,395.51,074,4002,395.50
2025-04-042,4902,5482,488.52,518912,0002,518
2025-04-032,4672,517.52,4472,511739,2002,511
2025-04-022,5522,560.52,5002,509.5543,7002,509.50
2025-04-012,575.52,575.52,5362,536553,4002,536
2025-03-312,6212,624.52,5322,550.5905,1002,550.50
2025-03-282,6592,6702,6382,651.5905,8002,651.50
2025-03-272,6612,698.52,6612,692.51,673,2002,692.50
2025-03-262,6962,7032,6632,681.5994,8002,681.50
2025-03-252,6892,703.52,676.52,691574,0002,691
2025-03-242,718.52,718.52,6702,689623,3002,689
2025-03-212,715.52,743.52,7082,708715,3002,708
2025-03-192,7002,731.52,699.52,728414,2002,728
2025-03-182,7072,7202,698.52,700518,5002,700
2025-03-172,6902,7082,6892,695384,8002,695
2025-03-142,6932,701.52,6702,685542,6002,685
2025-03-132,683.52,7022,671.52,696.5495,8002,696.50
2025-03-122,6152,7012,6092,690873,4002,690
2025-03-112,6432,650.52,5992,624.5643,0002,624.50
2025-03-102,656.52,6642,641.52,653.5492,4002,653.50
2025-03-072,6132,647.52,6132,641468,4002,641
2025-03-062,631.52,652.52,6102,652.5432,1002,652.50
2025-03-052,637.52,658.52,6272,648436,0002,648
2025-03-042,652.52,668.52,628.52,637424,6002,637
2025-03-032,6102,665.52,6102,657709,4002,657
2025-02-282,627.52,630.52,577.52,597528,4002,597
2025-02-272,5912,613.52,573.52,613475,3002,613
2025-02-262,5832,5842,552.52,581.5315,2002,581.50
2025-02-252,5482,5762,5372,576439,9002,576
2025-02-212,5852,6182,5362,548838,7002,548
2025-02-202,611.52,615.52,5702,575370,1002,575
2025-02-192,648.52,6542,6142,626225,2002,626
2025-02-182,607.52,642.52,6062,638314,1002,638
2025-02-172,6302,639.52,612.52,614.5239,4002,614.50
2025-02-142,626.52,6392,608.52,621.5265,8002,621.50
2025-02-132,6002,634.52,580.52,626.5374,0002,626.50
2025-02-122,5732,5812,547.52,571377,4002,571
2025-02-102,578.52,6132,5732,574558,2002,574
2025-02-072,5802,598.52,560.52,578.5454,9002,578.50
2025-02-062,6722,7102,575.52,594794,7002,594
2025-02-052,6902,6922,638.52,652480,0002,652
2025-02-042,6802,696.52,655.52,680.5605,6002,680.50
2025-02-032,654.52,6772,630.52,670679,2002,670
2025-01-312,7002,7002,6462,677612,1002,677
2025-01-302,6782,720.52,6782,720.5514,7002,720.50
2025-01-292,6802,695.52,6622,690375,7002,690
2025-01-282,660.52,6972,6572,688.5813,7002,688.50
2025-01-272,6202,6782,5952,652882,2002,652
2025-01-242,5832,601.52,555.52,558463,7002,558
2025-01-232,525.52,5802,517.52,570464,6002,570
2025-01-222,5502,557.52,5342,546309,7002,546
2025-01-212,542.52,562.52,5402,548.5320,5002,548.50
2025-01-202,5502,5672,528.52,528.5442,1002,528.50
2025-01-172,5402,5502,5292,539493,5002,539
2025-01-162,5552,5782,5372,537527,5002,537
2025-01-152,528.52,5482,5252,538379,8002,538
2025-01-142,5502,5562,5082,522.5546,2002,522.50
2025-01-102,5782,5932,549.52,554.5583,2002,554.50
2025-01-092,6032,6072,560.52,570674,6002,570
2025-01-082,6202,6392,5992,627.5647,9002,627.50
2025-01-072,6002,632.52,577.52,632.5873,2002,632.50
2025-01-062,5892,614.52,578.52,611.5805,6002,611.50

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