東武鉄道
9001プライム/陸運業/TOBU RAILWAY CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,850.5 | 2,894.0 | 2,850.5 | 2,867.0 | -19.5 | -0.68% | 749,000 |
| 2026-03-12 | 2,921.5 | 2,955.5 | 2,873.5 | 2,886.5 | -70.5 | -2.38% | 496,700 |
| 2026-03-11 | 2,976.0 | 2,986.0 | 2,952.0 | 2,957.0 | +13.5 | +0.46% | 441,100 |
| 2026-03-10 | 2,975.5 | 2,976.0 | 2,939.0 | 2,943.5 | +8.0 | +0.27% | 620,400 |
| 2026-03-09 | 2,877.5 | 2,948.0 | 2,872.5 | 2,935.5 | -33.5 | -1.13% | 787,500 |
| 2026-03-06 | 2,970.0 | 2,982.0 | 2,936.5 | 2,969.0 | +2.5 | +0.08% | 515,400 |
| 2026-03-05 | 3,027.0 | 3,034.0 | 2,966.5 | 2,966.5 | -10.0 | -0.34% | 658,600 |
| 2026-03-04 | 3,009.0 | 3,022.0 | 2,944.5 | 2,976.5 | -84.5 | -2.76% | 764,500 |
| 2026-03-03 | 3,115.0 | 3,120.0 | 3,059.0 | 3,061.0 | -88.0 | -2.79% | 540,600 |
| 2026-03-02 | 3,102.0 | 3,164.0 | 3,099.0 | 3,149.0 | +3.0 | +0.10% | 548,200 |
| 2026-02-27 | 3,135.0 | 3,146.0 | 3,112.0 | 3,146.0 | +34.0 | +1.09% | 565,900 |
| 2026-02-26 | 3,148.0 | 3,148.0 | 3,111.0 | 3,112.0 | -4.0 | -0.13% | 514,800 |
| 2026-02-25 | 3,149.0 | 3,151.0 | 3,114.0 | 3,116.0 | -8.0 | -0.26% | 636,600 |
| 2026-02-24 | 3,090.0 | 3,136.0 | 3,066.0 | 3,124.0 | +66.0 | +2.16% | 713,500 |
| 2026-02-20 | 3,071.0 | 3,113.0 | 3,058.0 | 3,058.0 | -52.0 | -1.67% | 788,600 |
| 2026-02-19 | 3,096.0 | 3,110.0 | 3,049.0 | 3,110.0 | +25.0 | +0.81% | 699,700 |
| 2026-02-18 | 3,050.0 | 3,099.0 | 3,037.0 | 3,085.0 | +61.0 | +2.02% | 659,600 |
| 2026-02-17 | 3,019.0 | 3,039.0 | 3,005.0 | 3,024.0 | +30.0 | +1.00% | 539,400 |
| 2026-02-16 | 3,019.0 | 3,020.0 | 2,960.0 | 2,994.0 | -17.0 | -0.56% | 699,200 |
| 2026-02-13 | 3,030.0 | 3,060.0 | 3,011.0 | 3,011.0 | -4.0 | -0.13% | 946,300 |
| 2026-02-12 | 3,000.0 | 3,028.0 | 2,995.5 | 3,015.0 | +20.0 | +0.67% | 652,700 |
| 2026-02-10 | 2,968.0 | 3,008.0 | 2,946.5 | 2,995.0 | +21.0 | +0.71% | 624,600 |
| 2026-02-09 | 2,988.0 | 3,012.0 | 2,963.5 | 2,974.0 | +12.0 | +0.41% | 909,900 |
| 2026-02-06 | 2,925.0 | 2,962.0 | 2,917.0 | 2,962.0 | +21.5 | +0.73% | 708,600 |
| 2026-02-05 | 2,814.5 | 2,946.5 | 2,810.0 | 2,940.5 | +142.5 | +5.09% | 2,042,000 |
| 2026-02-04 | 2,760.0 | 2,798.0 | 2,740.5 | 2,798.0 | +36.5 | +1.32% | 691,700 |
| 2026-02-03 | 2,717.5 | 2,769.0 | 2,710.0 | 2,761.5 | +44.0 | +1.62% | 472,000 |
| 2026-02-02 | 2,740.0 | 2,743.0 | 2,717.5 | 2,717.5 | -9.5 | -0.35% | 416,200 |
| 2026-01-30 | 2,727.0 | 2,739.5 | 2,702.5 | 2,727.0 | +20.0 | +0.74% | 566,300 |
| 2026-01-29 | 2,660.0 | 2,707.5 | 2,641.0 | 2,707.0 | +33.0 | +1.23% | 481,100 |
| 2026-01-28 | 2,710.0 | 2,710.0 | 2,672.0 | 2,674.0 | -52.5 | -1.93% | 493,900 |
| 2026-01-27 | 2,733.0 | 2,741.5 | 2,710.0 | 2,726.5 | -29.0 | -1.05% | 481,400 |
| 2026-01-26 | 2,750.0 | 2,770.0 | 2,740.0 | 2,755.5 | -8.5 | -0.31% | 404,500 |
| 2026-01-23 | 2,778.0 | 2,787.5 | 2,752.5 | 2,764.0 | +0.5 | +0.02% | 408,100 |
| 2026-01-22 | 2,765.0 | 2,779.0 | 2,750.0 | 2,763.5 | +9.5 | +0.34% | 468,600 |
| 2026-01-21 | 2,752.5 | 2,761.5 | 2,725.0 | 2,754.0 | -25.5 | -0.92% | 569,500 |
| 2026-01-20 | 2,756.0 | 2,785.5 | 2,751.0 | 2,779.5 | +23.5 | +0.85% | 491,700 |
| 2026-01-19 | 2,741.0 | 2,758.0 | 2,737.5 | 2,756.0 | +16.0 | +0.58% | 555,600 |
| 2026-01-16 | 2,738.5 | 2,752.0 | 2,727.5 | 2,740.0 | -10.5 | -0.38% | 465,400 |
| 2026-01-15 | 2,744.0 | 2,756.0 | 2,735.5 | 2,750.5 | +6.5 | +0.24% | 597,100 |
| 2026-01-14 | 2,706.0 | 2,745.0 | 2,699.5 | 2,744.0 | +34.0 | +1.25% | 807,300 |
| 2026-01-13 | 2,718.5 | 2,719.5 | 2,690.0 | 2,710.0 | +22.0 | +0.82% | 559,100 |
| 2026-01-09 | 2,690.0 | 2,704.0 | 2,680.0 | 2,688.0 | +14.5 | +0.54% | 437,000 |
| 2026-01-08 | 2,694.5 | 2,702.5 | 2,661.0 | 2,673.5 | -31.0 | -1.15% | 516,600 |
| 2026-01-07 | 2,676.0 | 2,715.5 | 2,663.0 | 2,704.5 | +8.5 | +0.32% | 557,000 |
| 2026-01-06 | 2,666.0 | 2,696.0 | 2,664.0 | 2,696.0 | +43.0 | +1.62% | 576,800 |
| 2026-01-05 | 2,640.5 | 2,660.0 | 2,640.0 | 2,653.0 | +12.5 | +0.47% | 410,000 |
| 2025-12-30 | 2,661.0 | 2,675.0 | 2,640.5 | 2,640.5 | -20.0 | -0.75% | 381,200 |
| 2025-12-29 | 2,654.5 | 2,663.5 | 2,640.5 | 2,660.5 | +6.0 | +0.23% | 619,600 |
| 2025-12-26 | 2,650.0 | 2,663.0 | 2,644.5 | 2,654.5 | +13.5 | +0.51% | 346,600 |
| 2025-12-25 | 2,631.0 | 2,658.0 | 2,629.5 | 2,641.0 | +15.0 | +0.57% | 296,700 |
| 2025-12-24 | 2,610.0 | 2,627.5 | 2,600.5 | 2,626.0 | +16.0 | +0.61% | 436,100 |
| 2025-12-23 | 2,576.0 | 2,613.0 | 2,576.0 | 2,610.0 | +32.5 | +1.26% | 459,300 |
| 2025-12-22 | 2,595.0 | 2,599.0 | 2,576.0 | 2,577.5 | -18.0 | -0.69% | 439,400 |
| 2025-12-19 | 2,609.0 | 2,614.5 | 2,590.5 | 2,595.5 | -22.5 | -0.86% | 697,500 |
| 2025-12-18 | 2,585.0 | 2,623.5 | 2,580.0 | 2,618.0 | +49.5 | +1.93% | 613,200 |
| 2025-12-17 | 2,588.0 | 2,592.5 | 2,550.5 | 2,568.5 | -19.0 | -0.73% | 514,800 |
| 2025-12-16 | 2,590.0 | 2,608.5 | 2,574.0 | 2,587.5 | +0.5 | +0.02% | 511,200 |
| 2025-12-15 | 2,575.0 | 2,589.5 | 2,569.0 | 2,587.0 | +27.0 | +1.05% | 470,500 |
| 2025-12-12 | 2,553.0 | 2,567.0 | 2,548.0 | 2,560.0 | +15.0 | +0.59% | 543,600 |
| 2025-12-11 | 2,581.5 | 2,583.0 | 2,545.0 | 2,545.0 | -24.0 | -0.93% | 369,100 |
| 2025-12-10 | 2,564.5 | 2,580.0 | 2,557.5 | 2,569.0 | +10.0 | +0.39% | 390,100 |
| 2025-12-09 | 2,560.0 | 2,570.0 | 2,543.0 | 2,559.0 | -12.5 | -0.49% | 596,300 |
| 2025-12-08 | 2,562.0 | 2,574.5 | 2,543.0 | 2,571.5 | +28.0 | +1.10% | 604,000 |
| 2025-12-05 | 2,605.0 | 2,613.5 | 2,543.5 | 2,543.5 | -75.0 | -2.86% | 715,900 |
| 2025-12-04 | 2,595.0 | 2,622.0 | 2,588.0 | 2,618.5 | +19.0 | +0.73% | 497,000 |
| 2025-12-03 | 2,620.0 | 2,620.5 | 2,590.0 | 2,599.5 | -29.0 | -1.10% | 499,600 |
| 2025-12-02 | 2,609.0 | 2,634.0 | 2,602.5 | 2,628.5 | +19.5 | +0.75% | 344,200 |
| 2025-12-01 | 2,612.5 | 2,633.0 | 2,607.0 | 2,609.0 | -17.5 | -0.67% | 435,700 |
| 2025-11-28 | 2,603.5 | 2,629.0 | 2,603.5 | 2,626.5 | +3.5 | +0.13% | 363,500 |
| 2025-11-27 | 2,643.0 | 2,647.5 | 2,609.5 | 2,623.0 | -24.5 | -0.93% | 423,700 |
| 2025-11-26 | 2,620.0 | 2,647.5 | 2,620.0 | 2,647.5 | +33.0 | +1.26% | 449,900 |
| 2025-11-25 | 2,601.0 | 2,614.5 | 2,587.0 | 2,614.5 | +17.5 | +0.67% | 472,300 |
| 2025-11-21 | 2,549.5 | 2,599.0 | 2,548.5 | 2,597.0 | +56.5 | +2.22% | 909,900 |
| 2025-11-20 | 2,516.0 | 2,549.0 | 2,516.0 | 2,540.5 | +29.5 | +1.17% | 620,300 |
| 2025-11-19 | 2,514.0 | 2,528.5 | 2,509.5 | 2,511.0 | +10.0 | +0.40% | 673,200 |
| 2025-11-18 | 2,512.5 | 2,526.0 | 2,498.0 | 2,501.0 | -11.5 | -0.46% | 574,700 |
| 2025-11-17 | 2,532.0 | 2,540.0 | 2,502.5 | 2,512.5 | -34.5 | -1.35% | 520,300 |
| 2025-11-14 | 2,535.0 | 2,549.0 | 2,525.0 | 2,547.0 | +24.5 | +0.97% | 524,100 |
| 2025-11-13 | 2,535.5 | 2,536.0 | 2,513.0 | 2,522.5 | +5.5 | +0.22% | 333,100 |
| 2025-11-12 | 2,535.0 | 2,556.0 | 2,514.0 | 2,517.0 | -6.0 | -0.24% | 657,600 |
| 2025-11-11 | 2,515.5 | 2,537.0 | 2,515.0 | 2,523.0 | -12.5 | -0.49% | 367,800 |
| 2025-11-10 | 2,535.0 | 2,537.5 | 2,514.5 | 2,535.5 | +23.5 | +0.94% | 440,900 |
| 2025-11-07 | 2,500.0 | 2,517.0 | 2,487.0 | 2,512.0 | +20.0 | +0.80% | 458,400 |
| 2025-11-06 | 2,480.0 | 2,516.0 | 2,462.5 | 2,492.0 | -1.5 | -0.06% | 743,900 |
| 2025-11-05 | 2,510.0 | 2,523.5 | 2,490.5 | 2,493.5 | -3.5 | -0.14% | 646,200 |
| 2025-11-04 | 2,485.0 | 2,507.0 | 2,466.0 | 2,497.0 | +13.5 | +0.54% | 749,400 |
| 2025-10-31 | 2,494.0 | 2,505.5 | 2,483.5 | 2,483.5 | -4.0 | -0.16% | 519,800 |
| 2025-10-30 | 2,487.0 | 2,493.5 | 2,475.0 | 2,487.5 | -5.5 | -0.22% | 719,700 |
| 2025-10-29 | 2,531.0 | 2,531.5 | 2,487.0 | 2,493.0 | -48.0 | -1.89% | 939,000 |
| 2025-10-28 | 2,569.0 | 2,569.0 | 2,535.0 | 2,541.0 | -32.0 | -1.24% | 565,800 |
| 2025-10-27 | 2,567.5 | 2,589.0 | 2,560.5 | 2,573.0 | +5.5 | +0.21% | 453,800 |
| 2025-10-24 | 2,564.5 | 2,572.5 | 2,558.0 | 2,567.5 | -13.0 | -0.50% | 370,900 |
| 2025-10-23 | 2,577.0 | 2,593.0 | 2,569.5 | 2,580.5 | +14.5 | +0.57% | 512,900 |
| 2025-10-22 | 2,550.0 | 2,566.0 | 2,550.0 | 2,566.0 | +18.5 | +0.73% | 469,900 |
| 2025-10-21 | 2,542.0 | 2,564.0 | 2,540.5 | 2,547.5 | +5.5 | +0.22% | 505,700 |
| 2025-10-20 | 2,557.0 | 2,559.0 | 2,539.5 | 2,542.0 | +7.5 | +0.30% | 350,400 |
| 2025-10-17 | 2,527.0 | 2,534.5 | 2,518.0 | 2,534.5 | +14.0 | +0.56% | 432,600 |
| 2025-10-16 | 2,512.5 | 2,529.0 | 2,508.0 | 2,520.5 | +7.5 | +0.30% | 544,300 |
| 2025-10-15 | 2,525.5 | 2,539.5 | 2,502.0 | 2,513.0 | -2.0 | -0.08% | 632,500 |
| 2025-10-14 | 2,500.0 | 2,525.0 | 2,489.0 | 2,515.0 | -14.0 | -0.55% | 814,900 |
| 2025-10-10 | 2,524.0 | 2,540.5 | 2,510.0 | 2,529.0 | -10.5 | -0.41% | 748,600 |
| 2025-10-09 | 2,551.0 | 2,560.0 | 2,532.0 | 2,539.5 | -11.0 | -0.43% | 819,800 |
| 2025-10-08 | 2,625.0 | 2,640.0 | 2,550.5 | 2,550.5 | -87.5 | -3.32% | 1,101,200 |
| 2025-10-07 | 2,641.0 | 2,649.0 | 2,624.0 | 2,638.0 | -9.5 | -0.36% | 508,500 |
| 2025-10-06 | 2,671.0 | 2,678.0 | 2,638.0 | 2,647.5 | +26.5 | +1.01% | 472,300 |
| 2025-10-03 | 2,600.0 | 2,631.0 | 2,600.0 | 2,621.0 | +11.5 | +0.44% | 308,400 |
| 2025-10-02 | 2,620.0 | 2,629.5 | 2,585.5 | 2,609.5 | -29.0 | -1.10% | 778,000 |
| 2025-10-01 | 2,630.0 | 2,640.5 | 2,606.0 | 2,638.5 | -2.5 | -0.09% | 531,300 |
| 2025-09-30 | 2,692.5 | 2,694.5 | 2,641.0 | 2,641.0 | -37.0 | -1.38% | 488,700 |
| 2025-09-29 | 2,719.5 | 2,732.5 | 2,677.5 | 2,678.0 | -82.0 | -2.97% | 1,069,600 |
| 2025-09-26 | 2,747.0 | 2,778.0 | 2,742.0 | 2,760.0 | +20.5 | +0.75% | 2,549,200 |
| 2025-09-25 | 2,726.0 | 2,744.5 | 2,723.0 | 2,739.5 | +22.0 | +0.81% | 1,346,900 |
| 2025-09-24 | 2,723.0 | 2,744.0 | 2,706.0 | 2,717.5 | +6.0 | +0.22% | 868,700 |
| 2025-09-22 | 2,690.0 | 2,720.0 | 2,686.5 | 2,711.5 | +13.0 | +0.48% | 509,400 |
| 2025-09-19 | 2,710.0 | 2,732.0 | 2,688.5 | 2,698.5 | -23.0 | -0.85% | 895,600 |
| 2025-09-18 | 2,738.5 | 2,742.5 | 2,717.0 | 2,721.5 | -17.0 | -0.62% | 335,700 |
| 2025-09-17 | 2,723.5 | 2,744.5 | 2,716.0 | 2,738.5 | +0.5 | +0.02% | 266,800 |
| 2025-09-16 | 2,722.0 | 2,753.5 | 2,717.5 | 2,738.0 | +20.0 | +0.74% | 346,700 |
| 2025-09-12 | 2,741.0 | 2,747.0 | 2,716.0 | 2,718.0 | — | — | 471,400 |
直近120営業日分を表示