3,338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) |
|---|---|---|---|---|---|---|
| 2022/11/09 | 1,411.0 | 1,411.0 | 1,392.0 | 1,392.0 | 1,392.0 | 13,600 |
| 2022/11/08 | 1,407.0 | 1,412.0 | 1,384.0 | 1,411.0 | 1,411.0 | 31,100 |
| 2022/11/07 | 1,335.0 | 1,406.0 | 1,335.0 | 1,403.0 | 1,403.0 | 61,000 |
| 2022/11/04 | 1,309.0 | 1,338.0 | 1,308.0 | 1,335.0 | 1,335.0 | 37,300 |
| 2022/11/02 | 1,345.0 | 1,364.0 | 1,312.0 | 1,314.0 | 1,314.0 | 56,500 |
| 2022/11/01 | 1,340.0 | 1,353.0 | 1,332.0 | 1,345.0 | 1,345.0 | 36,100 |
| 2022/10/31 | 1,364.0 | 1,385.0 | 1,324.0 | 1,341.0 | 1,341.0 | 50,700 |
| 2022/10/28 | 1,331.0 | 1,366.0 | 1,331.0 | 1,353.0 | 1,353.0 | 68,700 |
| 2022/10/27 | 1,351.0 | 1,351.0 | 1,332.0 | 1,342.0 | 1,342.0 | 7,900 |
| 2022/10/26 | 1,352.0 | 1,353.0 | 1,335.0 | 1,338.0 | 1,338.0 | 10,600 |
| 2022/10/25 | 1,354.0 | 1,354.0 | 1,335.0 | 1,341.0 | 1,341.0 | 12,800 |
| 2022/10/24 | 1,341.0 | 1,344.0 | 1,329.0 | 1,336.0 | 1,336.0 | 12,200 |
| 2022/10/21 | 1,350.0 | 1,350.0 | 1,337.0 | 1,341.0 | 1,341.0 | 9,100 |
| 2022/10/20 | 1,337.0 | 1,357.0 | 1,335.0 | 1,350.0 | 1,350.0 | 16,700 |
| 2022/10/19 | 1,334.0 | 1,348.0 | 1,331.0 | 1,345.0 | 1,345.0 | 9,400 |
| 2022/10/18 | 1,338.0 | 1,342.0 | 1,332.0 | 1,332.0 | 1,332.0 | 13,700 |
| 2022/10/17 | 1,350.0 | 1,350.0 | 1,330.0 | 1,330.0 | 1,330.0 | 12,700 |
| 2022/10/14 | 1,342.0 | 1,354.0 | 1,331.0 | 1,354.0 | 1,354.0 | 18,700 |
| 2022/10/13 | 1,328.0 | 1,330.0 | 1,312.0 | 1,312.0 | 1,312.0 | 18,800 |
| 2022/10/12 | 1,344.0 | 1,348.0 | 1,335.0 | 1,336.0 | 1,336.0 | 19,800 |
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。
