13,281円
東京鐵鋼の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/12 | 5,930.0 | 5,950.0 | 5,870.0 | 5,890.0 | 5,890.0 | 96,500 |
| 2025/02/10 | 5,900.0 | 5,930.0 | 5,850.0 | 5,930.0 | 5,930.0 | 76,500 |
| 2025/02/07 | 5,880.0 | 5,930.0 | 5,850.0 | 5,920.0 | 5,920.0 | 96,900 |
| 2025/02/06 | 5,950.0 | 5,980.0 | 5,880.0 | 5,900.0 | 5,900.0 | 84,000 |
| 2025/02/05 | 5,880.0 | 5,950.0 | 5,860.0 | 5,940.0 | 5,940.0 | 131,200 |
| 2025/02/04 | 5,880.0 | 5,980.0 | 5,770.0 | 5,880.0 | 5,880.0 | 243,200 |
| 2025/02/03 | 5,940.0 | 6,010.0 | 5,890.0 | 5,910.0 | 5,910.0 | 298,900 |
| 2025/01/31 | 6,210.0 | 6,250.0 | 5,880.0 | 5,960.0 | 5,960.0 | 409,900 |
| 2025/01/30 | 6,120.0 | 6,170.0 | 6,080.0 | 6,130.0 | 6,130.0 | 143,500 |
| 2025/01/29 | 6,040.0 | 6,120.0 | 6,020.0 | 6,100.0 | 6,100.0 | 106,600 |
| 2025/01/28 | 6,050.0 | 6,120.0 | 6,020.0 | 6,060.0 | 6,060.0 | 109,400 |
| 2025/01/27 | 6,120.0 | 6,150.0 | 6,030.0 | 6,030.0 | 6,030.0 | 89,800 |
| 2025/01/24 | 6,020.0 | 6,040.0 | 5,980.0 | 6,020.0 | 6,020.0 | 64,200 |
| 2025/01/23 | 6,050.0 | 6,050.0 | 5,960.0 | 5,980.0 | 5,980.0 | 78,100 |
| 2025/01/22 | 6,070.0 | 6,090.0 | 5,980.0 | 6,020.0 | 6,020.0 | 95,400 |
| 2025/01/21 | 6,120.0 | 6,140.0 | 6,040.0 | 6,070.0 | 6,070.0 | 64,100 |
| 2025/01/20 | 6,090.0 | 6,230.0 | 6,090.0 | 6,110.0 | 6,110.0 | 76,800 |
| 2025/01/17 | 6,090.0 | 6,090.0 | 5,970.0 | 6,080.0 | 6,080.0 | 106,200 |
| 2025/01/16 | 6,220.0 | 6,220.0 | 6,110.0 | 6,130.0 | 6,130.0 | 81,600 |
| 2025/01/15 | 6,320.0 | 6,350.0 | 6,210.0 | 6,230.0 | 6,230.0 | 64,700 |
おすすめ条件でスクリーニングされた銘柄を見る
東京鐵鋼の取引履歴を振り返りませんか？
東京鐵鋼の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
