Comparing Back to the side-by-side chart ↗
TOBU RAILWAY CO.,LTD. (9001.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2820.00 | 2850.00 | 2813.00 | 2837.00 | +0.23% | 516,400 |
| 2026-10-15 | 2825.00 | 2840.00 | 2807.00 | 2830.50 | +1.07% | 586,600 |
| 2026-10-14 | 2821.00 | 2836.00 | 2790.50 | 2800.50 | -0.99% | 511,700 |
| 2026-10-13 | 2805.50 | 2836.00 | 2795.50 | 2828.50 | +1.82% | 566,700 |
| 2026-10-09 | 2801.00 | 2809.00 | 2771.00 | 2778.00 | +0.45% | 651,100 |
| 2026-10-08 | 2770.00 | 2779.50 | 2738.00 | 2765.50 | +0.04% | 599,500 |
| 2026-10-07 | 2770.00 | 2778.50 | 2757.00 | 2764.50 | -0.18% | 453,500 |
| 2026-10-06 | 2765.50 | 2781.50 | 2750.50 | 2769.50 | +0.20% | 535,300 |
| 2026-10-05 | 2768.50 | 2770.00 | 2747.50 | 2764.00 | +0.58% | 501,700 |
| 2026-10-02 | 2785.00 | 2797.50 | 2748.00 | 2748.00 | -1.77% | 614,700 |
| 2026-10-01 | 2799.50 | 2817.00 | 2782.00 | 2797.50 | -0.83% | 692,100 |
| 2026-09-30 | 2817.50 | 2829.50 | 2782.50 | 2821.00 | +0.16% | 847,200 |
| 2026-09-29 | 2900.00 | 2900.00 | 2816.50 | 2816.50 | -4.22% | 1,270,800 |
| 2026-09-28 | 2989.00 | 3004.00 | 2940.50 | 2940.50 | -0.99% | 2,335,800 |
| 2026-09-25 | 2968.00 | 2979.50 | 2955.00 | 2970.00 | +0.78% | 1,047,500 |
| 2026-09-24 | 2956.50 | 2981.00 | 2943.00 | 2947.00 | -0.44% | 1,190,500 |
| 2026-09-18 | 2990.00 | 2995.00 | 2952.00 | 2960.00 | -1.43% | 1,975,000 |
| 2026-09-17 | 2973.00 | 3014.00 | 2973.00 | 3003.00 | +0.87% | 605,300 |
| 2026-09-16 | 2995.50 | 2999.00 | 2977.00 | 2977.00 | +0.07% | 415,400 |
| 2026-09-15 | 3010.00 | 3020.00 | 2967.00 | 2975.00 | -0.20% | 502,900 |
| 2026-09-14 | 2976.50 | 3011.00 | 2970.00 | 2981.00 | +1.43% | 559,500 |
| 2026-09-11 | 2910.00 | 2953.00 | 2907.00 | 2939.00 | +0.20% | 597,600 |
| 2026-09-10 | 2912.00 | 2943.50 | 2910.00 | 2933.00 | +0.24% | 537,900 |
| 2026-09-09 | 2890.00 | 2932.00 | 2882.50 | 2926.00 | +0.77% | 640,000 |
| 2026-09-08 | 2901.50 | 2915.50 | 2888.00 | 2903.50 | -0.26% | 526,000 |
| 2026-09-07 | 2940.00 | 2954.00 | 2911.00 | 2911.00 | -1.02% | 469,700 |
| 2026-09-04 | 2960.00 | 2961.00 | 2932.50 | 2941.00 | -0.96% | 630,600 |
| 2026-09-03 | 2977.50 | 2996.50 | 2964.00 | 2969.50 | -0.24% | 679,700 |
| 2026-09-02 | 2975.00 | 2993.00 | 2954.00 | 2976.50 | -0.88% | 697,100 |
| 2026-09-01 | 2996.00 | 3023.00 | 2985.50 | 3003.00 | -0.20% | 578,000 |
| 2026-08-31 | 2973.00 | 3015.00 | 2960.00 | 3009.00 | +1.14% | 814,100 |
| 2026-08-28 | 2989.00 | 3005.00 | 2971.50 | 2975.00 | -1.26% | 1,687,500 |
| 2026-08-27 | 3012.00 | 3031.00 | 2991.00 | 3013.00 | -0.07% | 560,100 |
| 2026-08-26 | 3035.00 | 3044.00 | 3015.00 | 3015.00 | -0.92% | 503,600 |
| 2026-08-25 | 3039.00 | 3051.00 | 3020.00 | 3043.00 | +0.46% | 604,200 |
| 2026-08-24 | 3020.00 | 3044.00 | 3008.00 | 3029.00 | +0.50% | 586,200 |
| 2026-08-21 | 2984.00 | 3014.00 | 2978.00 | 3014.00 | +1.01% | 702,300 |
| 2026-08-20 | 2978.00 | 2995.00 | 2959.50 | 2984.00 | +0.78% | 484,900 |
| 2026-08-19 | 2987.00 | 2989.50 | 2933.00 | 2961.00 | -0.05% | 517,100 |
| 2026-08-18 | 2911.00 | 2976.50 | 2904.00 | 2962.50 | +1.26% | 602,300 |
| 2026-08-17 | 2960.00 | 2960.00 | 2925.00 | 2925.50 | -0.54% | 481,100 |
| 2026-08-14 | 2988.50 | 2988.50 | 2935.50 | 2941.50 | -0.59% | 515,100 |
| 2026-08-13 | 2973.00 | 2982.50 | 2938.50 | 2959.00 | -0.40% | 524,500 |
| 2026-08-12 | 2964.00 | 2982.50 | 2947.50 | 2971.00 | +1.21% | 399,900 |
| 2026-08-10 | 2950.50 | 2962.00 | 2919.00 | 2935.50 | -0.51% | 530,500 |
| 2026-08-07 | 2943.00 | 2977.00 | 2917.00 | 2950.50 | +0.55% | 394,800 |
| 2026-08-06 | 2950.00 | 2950.00 | 2895.50 | 2934.50 | +1.19% | 513,700 |
| 2026-08-05 | 2950.00 | 2985.50 | 2884.50 | 2900.00 | -1.48% | 676,100 |
| 2026-08-04 | 3004.00 | 3004.00 | 2922.50 | 2943.50 | -2.40% | 643,200 |
| 2026-08-03 | 3066.00 | 3082.00 | 2980.00 | 3016.00 | -2.58% | 767,300 |
| 2026-07-31 | 3071.00 | 3121.00 | 3066.00 | 3096.00 | -1.43% | 847,400 |
| 2026-07-30 | 3194.00 | 3205.00 | 3089.00 | 3141.00 | -1.78% | 745,900 |
| 2026-07-29 | 3135.00 | 3236.00 | 3131.00 | 3198.00 | +2.14% | 1,033,900 |
| 2026-07-28 | 3100.00 | 3147.00 | 3100.00 | 3131.00 | +1.00% | 748,100 |
| 2026-07-27 | 3032.00 | 3100.00 | 3022.00 | 3100.00 | +2.92% | 755,400 |
| 2026-07-24 | 2958.50 | 3023.00 | 2938.00 | 3012.00 | +0.87% | 394,300 |
| 2026-07-23 | 3018.00 | 3030.00 | 2976.50 | 2986.00 | -1.91% | 345,300 |
| 2026-07-22 | 3057.00 | 3057.00 | 2999.00 | 3044.00 | -0.56% | 560,200 |
| 2026-07-21 | 3067.00 | 3089.00 | 3034.00 | 3061.00 | +0.23% | 651,300 |
| 2026-07-17 | 3030.00 | 3079.00 | 3019.00 | 3054.00 | +1.16% | 733,400 |
| 2026-07-16 | 2996.00 | 3043.00 | 2987.50 | 3019.00 | +0.73% | 594,500 |
| 2026-07-15 | 2990.00 | 2997.00 | 2962.50 | 2997.00 | +0.76% | 422,600 |
| 2026-07-14 | 2950.00 | 2998.00 | 2930.00 | 2974.50 | +1.47% | 473,900 |
| 2026-07-13 | 2940.00 | 2945.00 | 2911.50 | 2931.50 | +0.55% | 324,900 |
| 2026-07-10 | 2935.00 | 2938.00 | 2892.00 | 2915.50 | +0.22% | 535,200 |
| 2026-07-09 | 2927.50 | 2939.00 | 2896.50 | 2909.00 | -0.87% | 353,400 |
| 2026-07-08 | 2945.00 | 2957.50 | 2920.00 | 2934.50 | -0.37% | 520,800 |
| 2026-07-07 | 2940.00 | 2964.50 | 2917.00 | 2945.50 | +0.17% | 626,600 |
| 2026-07-06 | 2918.00 | 2940.50 | 2903.00 | 2940.50 | +1.33% | 434,700 |
| 2026-07-03 | 2920.00 | 2927.00 | 2898.00 | 2902.00 | +1.08% | 458,700 |
| 2026-07-02 | 2877.50 | 2901.50 | 2858.50 | 2871.00 | +0.75% | 438,500 |
| 2026-07-01 | 2903.00 | 2924.00 | 2844.00 | 2849.50 | -2.53% | 448,000 |
| 2026-06-30 | 2940.00 | 2951.50 | 2913.50 | 2923.50 | -0.68% | 409,400 |
| 2026-06-29 | 2940.00 | 2964.50 | 2925.50 | 2943.50 | +0.67% | 606,800 |
| 2026-06-26 | 2903.00 | 2924.00 | 2884.00 | 2924.00 | +1.39% | 557,500 |
| 2026-06-25 | 2890.50 | 2903.50 | 2855.00 | 2884.00 | +0.68% | 349,400 |
| 2026-06-24 | 2900.00 | 2913.00 | 2859.00 | 2864.50 | -0.76% | 413,900 |
| 2026-06-23 | 2869.00 | 2898.00 | 2850.00 | 2886.50 | +0.61% | 479,500 |
| 2026-06-22 | 2856.00 | 2883.50 | 2842.00 | 2869.00 | +0.24% | 468,100 |
| 2026-06-19 | 2826.00 | 2875.50 | 2814.00 | 2862.00 | +0.56% | 730,100 |
| 2026-06-18 | 2846.50 | 2857.50 | 2823.00 | 2846.00 | -0.14% | 475,600 |
| 2026-06-17 | 2894.00 | 2912.50 | 2850.00 | 2850.00 | -0.09% | 462,700 |
| 2026-06-16 | 2853.00 | 2865.00 | 2816.00 | 2852.50 | -0.24% | 489,300 |
| 2026-06-15 | 2848.00 | 2888.50 | 2841.50 | 2859.50 | +0.72% | 433,500 |
| 2026-06-12 | 2852.50 | 2873.50 | 2824.50 | 2839.00 | -0.47% | 763,300 |
| 2026-06-11 | 2911.00 | 2916.00 | 2850.00 | 2852.50 | -1.76% | 471,600 |
| 2026-06-10 | 2890.00 | 2921.50 | 2877.00 | 2903.50 | +0.96% | 704,400 |
| 2026-06-09 | 2838.50 | 2887.50 | 2820.00 | 2876.00 | +1.39% | 545,900 |
| 2026-06-08 | 2852.50 | 2877.50 | 2807.00 | 2836.50 | +0.16% | 482,400 |
| 2026-06-05 | 2847.50 | 2874.00 | 2813.50 | 2832.00 | -0.11% | 645,600 |
| 2026-06-04 | 2773.00 | 2835.50 | 2769.50 | 2835.00 | +2.98% | 833,200 |
| 2026-06-03 | 2704.00 | 2762.00 | 2688.00 | 2753.00 | +2.13% | 649,900 |
| 2026-06-02 | 2680.50 | 2705.00 | 2645.00 | 2695.50 | -0.24% | 741,300 |
| 2026-06-01 | 2777.50 | 2777.50 | 2702.00 | 2702.00 | -2.91% | 844,000 |
| 2026-05-29 | 2770.50 | 2829.50 | 2764.00 | 2783.00 | +0.29% | 705,700 |
| 2026-05-28 | 2783.50 | 2792.50 | 2771.00 | 2775.00 | +0.22% | 500,100 |
| 2026-05-27 | 2746.50 | 2770.50 | 2742.00 | 2769.00 | +0.82% | 464,100 |
| 2026-05-26 | 2778.50 | 2779.50 | 2746.50 | 2746.50 | -1.21% | 571,000 |
| 2026-05-25 | 2777.00 | 2780.50 | 2753.00 | 2780.00 | -0.30% | 448,300 |
| 2026-05-22 | 2806.50 | 2812.00 | 2777.50 | 2788.50 | -1.33% | 602,200 |
| 2026-05-21 | 2884.00 | 2884.00 | 2826.00 | 2826.00 | -1.00% | 605,800 |
| 2026-05-20 | 2899.00 | 2910.00 | 2826.00 | 2854.50 | -1.01% | 621,300 |
| 2026-05-19 | 2860.00 | 2894.00 | 2854.00 | 2883.50 | +2.07% | 561,200 |
| 2026-05-18 | 2808.50 | 2840.50 | 2807.50 | 2825.00 | -0.12% | 495,600 |
| 2026-05-15 | 2822.00 | 2838.00 | 2791.50 | 2828.50 | -0.16% | 539,200 |
| 2026-05-14 | 2844.50 | 2855.50 | 2816.00 | 2833.00 | +0.59% | 287,700 |
| 2026-05-13 | 2812.00 | 2846.00 | 2812.00 | 2816.50 | +0.37% | 423,800 |
| 2026-05-12 | 2800.00 | 2812.00 | 2776.00 | 2806.00 | +0.88% | 492,600 |
| 2026-05-11 | 2820.00 | 2836.50 | 2777.00 | 2781.50 | -1.73% | 647,900 |
| 2026-05-08 | 2878.50 | 2890.50 | 2809.00 | 2830.50 | -1.91% | 564,700 |
| 2026-05-07 | 2862.00 | 2895.00 | 2837.50 | 2885.50 | +0.98% | 799,700 |
| 2026-05-01 | 2759.00 | 2872.00 | 2746.50 | 2857.50 | +2.31% | 906,900 |
| 2026-04-30 | 2796.00 | 2804.00 | 2751.00 | 2793.00 | -0.57% | 837,600 |
| 2026-04-28 | 2803.00 | 2815.00 | 2794.50 | 2809.00 | +0.79% | 438,200 |
| 2026-04-27 | 2774.00 | 2825.00 | 2762.00 | 2787.00 | +0.43% | 531,100 |
| 2026-04-24 | 2780.00 | 2786.50 | 2768.00 | 2775.00 | +0.34% | 354,700 |
| 2026-04-23 | 2755.50 | 2774.50 | 2735.00 | 2765.50 | -0.88% | 470,300 |
| 2026-04-22 | 2825.00 | 2830.00 | 2780.50 | 2790.00 | -2.05% | 422,300 |
| 2026-04-21 | 2905.00 | 2907.50 | 2848.50 | 2848.50 | -1.42% | 369,200 |
| 2026-04-20 | 2895.00 | 2904.00 | 2879.00 | 2889.50 | +0.42% | 398,400 |
| 2026-04-17 | 2910.00 | 2922.00 | 2877.50 | 2877.50 | -1.32% | 615,900 |
| 2026-04-16 | 2952.50 | 2977.00 | 2916.00 | 2916.00 | -1.37% | 494,900 |
| 2026-04-15 | 2937.00 | 2974.00 | 2934.50 | 2956.50 | +1.13% | 453,500 |
| 2026-04-14 | 2931.50 | 2949.00 | 2920.50 | 2923.50 | -0.48% | 418,300 |
| 2026-04-13 | 2930.00 | 2951.50 | 2921.00 | 2937.50 | -0.17% | 402,300 |
| 2026-04-10 | 2975.00 | 2991.00 | 2942.50 | 2942.50 | -1.13% | 507,100 |
| 2026-04-09 | 3025.00 | 3033.00 | 2976.00 | 2976.00 | -0.58% | 500,600 |
| 2026-04-08 | 2996.50 | 3005.00 | 2982.00 | 2993.50 | +1.49% | 597,800 |
| 2026-04-07 | 2930.00 | 2970.00 | 2925.00 | 2949.50 | +0.75% | 355,100 |
| 2026-04-06 | 2947.00 | 2949.00 | 2920.50 | 2927.50 | -0.76% | 309,700 |
| 2026-04-03 | 2926.00 | 2957.00 | 2921.00 | 2950.00 | +0.82% | 320,000 |
| 2026-04-02 | 2924.50 | 2975.50 | 2912.00 | 2926.00 | +0.86% | 481,800 |
| 2026-04-01 | 2890.00 | 2901.00 | 2863.00 | 2901.00 | +1.77% | 506,700 |
| 2026-03-31 | 2861.00 | 2889.00 | 2846.50 | 2850.50 | +0.30% | 677,800 |
| 2026-03-30 | 2788.00 | 2844.50 | 2765.50 | 2842.00 | -2.03% | 1,209,500 |
| 2026-03-27 | 2923.50 | 2930.50 | 2889.50 | 2901.00 | -0.45% | 1,858,000 |
| 2026-03-26 | 2921.50 | 2921.50 | 2885.50 | 2914.00 | +0.34% | 889,800 |
| 2026-03-25 | 2933.00 | 2934.00 | 2891.00 | 2904.00 | +0.73% | 645,000 |
| 2026-03-24 | 2874.50 | 2883.50 | 2857.00 | 2883.00 | +2.00% | 491,300 |
| 2026-03-23 | 2849.00 | 2856.50 | 2826.50 | 2826.50 | -1.74% | 832,300 |
| 2026-03-19 | 2910.50 | 2916.00 | 2868.50 | 2876.50 | -2.01% | 588,700 |
| 2026-03-18 | 2901.00 | 2935.50 | 2898.50 | 2935.50 | +1.42% | 418,900 |
| 2026-03-17 | 2882.00 | 2916.00 | 2877.00 | 2894.50 | +1.15% | 370,400 |
| 2026-03-16 | 2880.50 | 2898.00 | 2860.00 | 2861.50 | -0.19% | 502,800 |
| 2026-03-13 | 2850.50 | 2894.00 | 2850.50 | 2867.00 | -0.68% | 749,000 |
| 2026-03-12 | 2921.50 | 2955.50 | 2873.50 | 2886.50 | -2.38% | 496,700 |
| 2026-03-11 | 2976.00 | 2986.00 | 2952.00 | 2957.00 | +0.46% | 441,100 |
| 2026-03-10 | 2975.50 | 2976.00 | 2939.00 | 2943.50 | +0.27% | 620,400 |
| 2026-03-09 | 2877.50 | 2948.00 | 2872.50 | 2935.50 | -1.13% | 787,500 |
| 2026-03-06 | 2970.00 | 2982.00 | 2936.50 | 2969.00 | +0.08% | 515,400 |
| 2026-03-05 | 3027.00 | 3034.00 | 2966.50 | 2966.50 | -0.34% | 658,600 |
| 2026-03-04 | 3009.00 | 3022.00 | 2944.50 | 2976.50 | -2.76% | 764,500 |
| 2026-03-03 | 3115.00 | 3120.00 | 3059.00 | 3061.00 | -2.79% | 540,600 |
| 2026-03-02 | 3102.00 | 3164.00 | 3099.00 | 3149.00 | +0.10% | 548,200 |
| 2026-02-27 | 3135.00 | 3146.00 | 3112.00 | 3146.00 | +1.09% | 565,900 |
| 2026-02-26 | 3148.00 | 3148.00 | 3111.00 | 3112.00 | -0.13% | 514,800 |
| 2026-02-25 | 3149.00 | 3151.00 | 3114.00 | 3116.00 | -0.26% | 636,600 |
| 2026-02-24 | 3090.00 | 3136.00 | 3066.00 | 3124.00 | +2.16% | 713,500 |
| 2026-02-20 | 3071.00 | 3113.00 | 3058.00 | 3058.00 | -1.67% | 788,600 |
| 2026-02-19 | 3096.00 | 3110.00 | 3049.00 | 3110.00 | +0.81% | 699,700 |
| 2026-02-18 | 3050.00 | 3099.00 | 3037.00 | 3085.00 | +2.02% | 659,600 |
| 2026-02-17 | 3019.00 | 3039.00 | 3005.00 | 3024.00 | +1.00% | 539,400 |
| 2026-02-16 | 3019.00 | 3020.00 | 2960.00 | 2994.00 | -0.56% | 699,200 |
| 2026-02-13 | 3030.00 | 3060.00 | 3011.00 | 3011.00 | -0.13% | 946,300 |
| 2026-02-12 | 3000.00 | 3028.00 | 2995.50 | 3015.00 | +0.67% | 652,700 |
| 2026-02-10 | 2968.00 | 3008.00 | 2946.50 | 2995.00 | +0.71% | 624,600 |
| 2026-02-09 | 2988.00 | 3012.00 | 2963.50 | 2974.00 | +0.41% | 909,900 |
| 2026-02-06 | 2925.00 | 2962.00 | 2917.00 | 2962.00 | +0.73% | 708,600 |
| 2026-02-05 | 2814.50 | 2946.50 | 2810.00 | 2940.50 | +5.09% | 2,042,000 |
| 2026-02-04 | 2760.00 | 2798.00 | 2740.50 | 2798.00 | +1.32% | 691,700 |
| 2026-02-03 | 2717.50 | 2769.00 | 2710.00 | 2761.50 | +1.62% | 472,000 |
| 2026-02-02 | 2740.00 | 2743.00 | 2717.50 | 2717.50 | -0.35% | 416,200 |
| 2026-01-30 | 2727.00 | 2739.50 | 2702.50 | 2727.00 | +0.74% | 566,300 |
| 2026-01-29 | 2660.00 | 2707.50 | 2641.00 | 2707.00 | +1.23% | 481,100 |
| 2026-01-28 | 2710.00 | 2710.00 | 2672.00 | 2674.00 | -1.93% | 493,900 |
| 2026-01-27 | 2733.00 | 2741.50 | 2710.00 | 2726.50 | -1.05% | 481,400 |
| 2026-01-26 | 2750.00 | 2770.00 | 2740.00 | 2755.50 | -0.31% | 404,500 |
| 2026-01-23 | 2778.00 | 2787.50 | 2752.50 | 2764.00 | +0.02% | 408,100 |
| 2026-01-22 | 2765.00 | 2779.00 | 2750.00 | 2763.50 | +0.34% | 468,600 |
| 2026-01-21 | 2752.50 | 2761.50 | 2725.00 | 2754.00 | -0.92% | 569,500 |
| 2026-01-20 | 2756.00 | 2785.50 | 2751.00 | 2779.50 | +0.85% | 491,700 |
| 2026-01-19 | 2741.00 | 2758.00 | 2737.50 | 2756.00 | +0.58% | 555,600 |
| 2026-01-16 | 2738.50 | 2752.00 | 2727.50 | 2740.00 | -0.38% | 465,400 |
| 2026-01-15 | 2744.00 | 2756.00 | 2735.50 | 2750.50 | +0.24% | 597,100 |
| 2026-01-14 | 2706.00 | 2745.00 | 2699.50 | 2744.00 | +1.25% | 807,300 |
| 2026-01-13 | 2718.50 | 2719.50 | 2690.00 | 2710.00 | +0.82% | 559,100 |
| 2026-01-09 | 2690.00 | 2704.00 | 2680.00 | 2688.00 | +0.54% | 437,000 |
| 2026-01-08 | 2694.50 | 2702.50 | 2661.00 | 2673.50 | -1.15% | 516,600 |
| 2026-01-07 | 2676.00 | 2715.50 | 2663.00 | 2704.50 | +0.32% | 557,000 |
| 2026-01-06 | 2666.00 | 2696.00 | 2664.00 | 2696.00 | +1.62% | 576,800 |
| 2026-01-05 | 2640.50 | 2660.00 | 2640.00 | 2653.00 | +0.47% | 410,000 |
| 2025-12-30 | 2661.00 | 2675.00 | 2640.50 | 2640.50 | -0.75% | 381,200 |
| 2025-12-29 | 2654.50 | 2663.50 | 2640.50 | 2660.50 | +0.23% | 619,600 |
| 2025-12-26 | 2650.00 | 2663.00 | 2644.50 | 2654.50 | +0.51% | 346,600 |
| 2025-12-25 | 2631.00 | 2658.00 | 2629.50 | 2641.00 | +0.57% | 296,700 |
| 2025-12-24 | 2610.00 | 2627.50 | 2600.50 | 2626.00 | +0.61% | 436,100 |
| 2025-12-23 | 2576.00 | 2613.00 | 2576.00 | 2610.00 | +1.26% | 459,300 |
| 2025-12-22 | 2595.00 | 2599.00 | 2576.00 | 2577.50 | -0.69% | 439,400 |
| 2025-12-19 | 2609.00 | 2614.50 | 2590.50 | 2595.50 | -0.86% | 697,500 |
| 2025-12-18 | 2585.00 | 2623.50 | 2580.00 | 2618.00 | +1.93% | 613,200 |
| 2025-12-17 | 2588.00 | 2592.50 | 2550.50 | 2568.50 | -0.73% | 514,800 |
| 2025-12-16 | 2590.00 | 2608.50 | 2574.00 | 2587.50 | +0.02% | 511,200 |
| 2025-12-15 | 2575.00 | 2589.50 | 2569.00 | 2587.00 | +1.05% | 470,500 |
| 2025-12-12 | 2553.00 | 2567.00 | 2548.00 | 2560.00 | +0.59% | 543,600 |
| 2025-12-11 | 2581.50 | 2583.00 | 2545.00 | 2545.00 | -0.93% | 369,100 |
| 2025-12-10 | 2564.50 | 2580.00 | 2557.50 | 2569.00 | +0.39% | 390,100 |
| 2025-12-09 | 2560.00 | 2570.00 | 2543.00 | 2559.00 | -0.49% | 596,300 |
| 2025-12-08 | 2562.00 | 2574.50 | 2543.00 | 2571.50 | +1.10% | 604,000 |
| 2025-12-05 | 2605.00 | 2613.50 | 2543.50 | 2543.50 | -2.86% | 715,900 |
| 2025-12-04 | 2595.00 | 2622.00 | 2588.00 | 2618.50 | +0.73% | 497,000 |
| 2025-12-03 | 2620.00 | 2620.50 | 2590.00 | 2599.50 | -1.10% | 499,600 |
| 2025-12-02 | 2609.00 | 2634.00 | 2602.50 | 2628.50 | +0.75% | 344,200 |
| 2025-12-01 | 2612.50 | 2633.00 | 2607.00 | 2609.00 | -0.67% | 435,700 |
| 2025-11-28 | 2603.50 | 2629.00 | 2603.50 | 2626.50 | +0.13% | 363,500 |
| 2025-11-27 | 2643.00 | 2647.50 | 2609.50 | 2623.00 | -0.93% | 423,700 |
| 2025-11-26 | 2620.00 | 2647.50 | 2620.00 | 2647.50 | +1.26% | 449,900 |
| 2025-11-25 | 2601.00 | 2614.50 | 2587.00 | 2614.50 | +0.67% | 472,300 |
| 2025-11-21 | 2549.50 | 2599.00 | 2548.50 | 2597.00 | +2.22% | 909,900 |
| 2025-11-20 | 2516.00 | 2549.00 | 2516.00 | 2540.50 | +1.17% | 620,300 |
| 2025-11-19 | 2514.00 | 2528.50 | 2509.50 | 2511.00 | +0.40% | 673,200 |
| 2025-11-18 | 2512.50 | 2526.00 | 2498.00 | 2501.00 | -0.46% | 574,700 |
| 2025-11-17 | 2532.00 | 2540.00 | 2502.50 | 2512.50 | -1.35% | 520,300 |
| 2025-11-14 | 2535.00 | 2549.00 | 2525.00 | 2547.00 | +0.97% | 524,100 |
| 2025-11-13 | 2535.50 | 2536.00 | 2513.00 | 2522.50 | +0.22% | 333,100 |
| 2025-11-12 | 2535.00 | 2556.00 | 2514.00 | 2517.00 | -0.24% | 657,600 |
| 2025-11-11 | 2515.50 | 2537.00 | 2515.00 | 2523.00 | -0.49% | 367,800 |
| 2025-11-10 | 2535.00 | 2537.50 | 2514.50 | 2535.50 | +0.94% | 440,900 |
| 2025-11-07 | 2500.00 | 2517.00 | 2487.00 | 2512.00 | +0.80% | 458,400 |
| 2025-11-06 | 2480.00 | 2516.00 | 2462.50 | 2492.00 | -0.06% | 743,900 |
| 2025-11-05 | 2510.00 | 2523.50 | 2490.50 | 2493.50 | -0.14% | 646,200 |
| 2025-11-04 | 2485.00 | 2507.00 | 2466.00 | 2497.00 | +0.54% | 749,400 |
| 2025-10-31 | 2494.00 | 2505.50 | 2483.50 | 2483.50 | -0.16% | 519,800 |
| 2025-10-30 | 2487.00 | 2493.50 | 2475.00 | 2487.50 | -0.22% | 719,700 |
| 2025-10-29 | 2531.00 | 2531.50 | 2487.00 | 2493.00 | -1.89% | 939,000 |
| 2025-10-28 | 2569.00 | 2569.00 | 2535.00 | 2541.00 | -1.24% | 565,800 |
| 2025-10-27 | 2567.50 | 2589.00 | 2560.50 | 2573.00 | +0.21% | 453,800 |
| 2025-10-24 | 2564.50 | 2572.50 | 2558.00 | 2567.50 | -0.50% | 370,900 |
| 2025-10-23 | 2577.00 | 2593.00 | 2569.50 | 2580.50 | +0.57% | 512,900 |
| 2025-10-22 | 2550.00 | 2566.00 | 2550.00 | 2566.00 | +0.73% | 469,900 |
| 2025-10-21 | 2542.00 | 2564.00 | 2540.50 | 2547.50 | +0.22% | 505,700 |
| 2025-10-20 | 2557.00 | 2559.00 | 2539.50 | 2542.00 | +0.30% | 350,400 |
| 2025-10-17 | 2527.00 | 2534.50 | 2518.00 | 2534.50 | +0.56% | 432,600 |
| 2025-10-16 | 2512.50 | 2529.00 | 2508.00 | 2520.50 | +0.30% | 544,300 |
| 2025-10-15 | 2525.50 | 2539.50 | 2502.00 | 2513.00 | -0.08% | 632,500 |
| 2025-10-14 | 2500.00 | 2525.00 | 2489.00 | 2515.00 | -0.55% | 814,900 |
| 2025-10-10 | 2524.00 | 2540.50 | 2510.00 | 2529.00 | -0.41% | 748,600 |
| 2025-10-09 | 2551.00 | 2560.00 | 2532.00 | 2539.50 | -0.43% | 819,800 |
| 2025-10-08 | 2625.00 | 2640.00 | 2550.50 | 2550.50 | -3.32% | 1,101,200 |
| 2025-10-07 | 2641.00 | 2649.00 | 2624.00 | 2638.00 | -0.36% | 508,500 |
| 2025-10-06 | 2671.00 | 2678.00 | 2638.00 | 2647.50 | +1.01% | 472,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+6.71%). 가장 약한 달: 3월 (-6.74%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TOBU RAILWAY CO.,LTD. (9001.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 2837.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
9001.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 3236.00, 최저 2462.50 (2026-10-16 기준).
TOBU RAILWAY CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 9001.T의 가장 강한 달은 7월(평균 +6.71%), 가장 약한 달은 3월(평균 -6.74%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.