3,291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) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 6,140.0 | 6,200.0 | 6,110.0 | 6,180.0 | 6,180.0 | 48,600 |
| 2025/09/04 | 6,090.0 | 6,160.0 | 6,090.0 | 6,140.0 | 6,140.0 | 30,900 |
| 2025/09/03 | 6,120.0 | 6,160.0 | 6,070.0 | 6,080.0 | 6,080.0 | 60,500 |
| 2025/09/02 | 6,040.0 | 6,130.0 | 6,020.0 | 6,120.0 | 6,120.0 | 51,200 |
| 2025/09/01 | 6,000.0 | 6,060.0 | 5,970.0 | 6,040.0 | 6,040.0 | 36,100 |
| 2025/08/29 | 6,000.0 | 6,010.0 | 5,970.0 | 6,000.0 | 6,000.0 | 22,800 |
| 2025/08/28 | 5,940.0 | 6,000.0 | 5,930.0 | 5,990.0 | 5,990.0 | 28,300 |
| 2025/08/27 | 5,980.0 | 5,980.0 | 5,920.0 | 5,940.0 | 5,940.0 | 36,100 |
| 2025/08/26 | 6,010.0 | 6,040.0 | 5,940.0 | 5,940.0 | 5,940.0 | 52,200 |
| 2025/08/25 | 6,050.0 | 6,080.0 | 6,000.0 | 6,010.0 | 6,010.0 | 73,100 |
| 2025/08/22 | 5,930.0 | 5,980.0 | 5,900.0 | 5,970.0 | 5,970.0 | 83,800 |
| 2025/08/21 | 5,920.0 | 5,930.0 | 5,890.0 | 5,900.0 | 5,900.0 | 29,000 |
| 2025/08/20 | 5,880.0 | 5,920.0 | 5,860.0 | 5,900.0 | 5,900.0 | 56,400 |
| 2025/08/19 | 5,820.0 | 5,910.0 | 5,800.0 | 5,870.0 | 5,870.0 | 87,400 |
| 2025/08/18 | 5,800.0 | 5,820.0 | 5,770.0 | 5,780.0 | 5,780.0 | 47,500 |
| 2025/08/15 | 5,750.0 | 5,790.0 | 5,720.0 | 5,770.0 | 5,770.0 | 52,700 |
| 2025/08/14 | 5,850.0 | 5,870.0 | 5,770.0 | 5,800.0 | 5,800.0 | 64,400 |
| 2025/08/13 | 5,890.0 | 5,910.0 | 5,800.0 | 5,850.0 | 5,850.0 | 59,400 |
| 2025/08/12 | 5,780.0 | 5,880.0 | 5,750.0 | 5,860.0 | 5,860.0 | 89,000 |
| 2025/08/08 | 5,710.0 | 5,800.0 | 5,700.0 | 5,800.0 | 5,800.0 | 62,000 |
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。
