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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 1,351.0 | 1,364.0 | 1,340.0 | 1,344.0 | 1,344.0 | 21,600 |
| 2022/10/07 | 1,344.0 | 1,366.0 | 1,343.0 | 1,351.0 | 1,351.0 | 14,700 |
| 2022/10/06 | 1,358.0 | 1,378.0 | 1,357.0 | 1,370.0 | 1,370.0 | 20,600 |
| 2022/10/05 | 1,343.0 | 1,369.0 | 1,343.0 | 1,360.0 | 1,360.0 | 28,200 |
| 2022/10/04 | 1,317.0 | 1,358.0 | 1,317.0 | 1,353.0 | 1,353.0 | 26,500 |
| 2022/10/03 | 1,304.0 | 1,313.0 | 1,289.0 | 1,313.0 | 1,313.0 | 17,900 |
| 2022/09/30 | 1,301.0 | 1,309.0 | 1,292.0 | 1,304.0 | 1,304.0 | 19,600 |
| 2022/09/29 | 1,309.0 | 1,329.0 | 1,302.0 | 1,316.0 | 1,316.0 | 19,400 |
| 2022/09/28 | 1,301.0 | 1,310.0 | 1,278.0 | 1,306.0 | 1,306.0 | 33,500 |
| 2022/09/27 | 1,306.0 | 1,322.0 | 1,296.0 | 1,309.0 | 1,309.0 | 25,600 |
| 2022/09/26 | 1,330.0 | 1,330.0 | 1,301.0 | 1,306.0 | 1,306.0 | 32,700 |
| 2022/09/22 | 1,349.0 | 1,349.0 | 1,330.0 | 1,341.0 | 1,341.0 | 13,200 |
| 2022/09/21 | 1,350.0 | 1,356.0 | 1,331.0 | 1,340.0 | 1,340.0 | 12,500 |
| 2022/09/20 | 1,348.0 | 1,352.0 | 1,336.0 | 1,343.0 | 1,343.0 | 15,400 |
| 2022/09/16 | 1,325.0 | 1,348.0 | 1,325.0 | 1,348.0 | 1,348.0 | 30,700 |
| 2022/09/15 | 1,335.0 | 1,335.0 | 1,317.0 | 1,325.0 | 1,325.0 | 17,200 |
| 2022/09/14 | 1,347.0 | 1,347.0 | 1,330.0 | 1,334.0 | 1,334.0 | 18,200 |
| 2022/09/13 | 1,360.0 | 1,360.0 | 1,353.0 | 1,360.0 | 1,360.0 | 9,300 |
| 2022/09/12 | 1,376.0 | 1,377.0 | 1,352.0 | 1,355.0 | 1,355.0 | 11,900 |
| 2022/09/09 | 1,370.0 | 1,373.0 | 1,352.0 | 1,370.0 | 1,370.0 | 24,000 |
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。
