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) |
|---|---|---|---|---|---|---|
| 2022/09/08 | 1,348.0 | 1,364.0 | 1,344.0 | 1,364.0 | 1,364.0 | 23,500 |
| 2022/09/07 | 1,351.0 | 1,351.0 | 1,330.0 | 1,334.0 | 1,334.0 | 25,200 |
| 2022/09/06 | 1,335.0 | 1,355.0 | 1,333.0 | 1,347.0 | 1,347.0 | 22,500 |
| 2022/09/05 | 1,321.0 | 1,344.0 | 1,321.0 | 1,334.0 | 1,334.0 | 23,200 |
| 2022/09/02 | 1,316.0 | 1,338.0 | 1,307.0 | 1,335.0 | 1,335.0 | 27,700 |
| 2022/09/01 | 1,328.0 | 1,333.0 | 1,312.0 | 1,312.0 | 1,312.0 | 26,000 |
| 2022/08/31 | 1,357.0 | 1,360.0 | 1,340.0 | 1,341.0 | 1,341.0 | 17,900 |
| 2022/08/30 | 1,357.0 | 1,367.0 | 1,350.0 | 1,367.0 | 1,367.0 | 14,800 |
| 2022/08/29 | 1,360.0 | 1,361.0 | 1,346.0 | 1,347.0 | 1,347.0 | 20,300 |
| 2022/08/26 | 1,385.0 | 1,385.0 | 1,370.0 | 1,376.0 | 1,376.0 | 12,900 |
| 2022/08/25 | 1,380.0 | 1,388.0 | 1,356.0 | 1,371.0 | 1,371.0 | 30,700 |
| 2022/08/24 | 1,350.0 | 1,377.0 | 1,349.0 | 1,377.0 | 1,377.0 | 34,000 |
| 2022/08/23 | 1,345.0 | 1,345.0 | 1,323.0 | 1,340.0 | 1,340.0 | 14,400 |
| 2022/08/22 | 1,326.0 | 1,346.0 | 1,313.0 | 1,346.0 | 1,346.0 | 32,200 |
| 2022/08/19 | 1,310.0 | 1,338.0 | 1,310.0 | 1,334.0 | 1,334.0 | 20,200 |
| 2022/08/18 | 1,325.0 | 1,325.0 | 1,303.0 | 1,303.0 | 1,303.0 | 24,700 |
| 2022/08/17 | 1,335.0 | 1,339.0 | 1,324.0 | 1,334.0 | 1,334.0 | 15,900 |
| 2022/08/16 | 1,304.0 | 1,338.0 | 1,304.0 | 1,330.0 | 1,330.0 | 23,400 |
| 2022/08/15 | 1,316.0 | 1,324.0 | 1,308.0 | 1,324.0 | 1,324.0 | 15,700 |
| 2022/08/12 | 1,309.0 | 1,316.0 | 1,308.0 | 1,314.0 | 1,314.0 | 24,400 |
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。
