3,329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) |
|---|---|---|---|---|---|---|
| 2022/02/16 | 1,380.0 | 1,391.0 | 1,373.0 | 1,391.0 | 1,391.0 | 16,900 |
| 2022/02/15 | 1,400.0 | 1,400.0 | 1,353.0 | 1,357.0 | 1,357.0 | 29,500 |
| 2022/02/14 | 1,393.0 | 1,402.0 | 1,350.0 | 1,390.0 | 1,390.0 | 40,300 |
| 2022/02/10 | 1,420.0 | 1,420.0 | 1,396.0 | 1,403.0 | 1,403.0 | 51,500 |
| 2022/02/09 | 1,398.0 | 1,411.0 | 1,393.0 | 1,402.0 | 1,402.0 | 29,300 |
| 2022/02/08 | 1,361.0 | 1,388.0 | 1,356.0 | 1,388.0 | 1,388.0 | 19,700 |
| 2022/02/07 | 1,346.0 | 1,368.0 | 1,343.0 | 1,352.0 | 1,352.0 | 36,600 |
| 2022/02/04 | 1,353.0 | 1,359.0 | 1,340.0 | 1,346.0 | 1,346.0 | 43,100 |
| 2022/02/03 | 1,349.0 | 1,356.0 | 1,330.0 | 1,356.0 | 1,356.0 | 37,600 |
| 2022/02/02 | 1,315.0 | 1,355.0 | 1,315.0 | 1,354.0 | 1,354.0 | 38,800 |
| 2022/02/01 | 1,323.0 | 1,335.0 | 1,300.0 | 1,305.0 | 1,305.0 | 20,500 |
| 2022/01/31 | 1,331.0 | 1,347.0 | 1,309.0 | 1,311.0 | 1,311.0 | 46,600 |
| 2022/01/28 | 1,325.0 | 1,337.0 | 1,310.0 | 1,337.0 | 1,337.0 | 42,200 |
| 2022/01/27 | 1,351.0 | 1,361.0 | 1,297.0 | 1,305.0 | 1,305.0 | 57,500 |
| 2022/01/26 | 1,327.0 | 1,370.0 | 1,327.0 | 1,351.0 | 1,351.0 | 27,400 |
| 2022/01/25 | 1,353.0 | 1,353.0 | 1,315.0 | 1,323.0 | 1,323.0 | 32,400 |
| 2022/01/24 | 1,334.0 | 1,353.0 | 1,326.0 | 1,353.0 | 1,353.0 | 32,500 |
| 2022/01/21 | 1,330.0 | 1,351.0 | 1,310.0 | 1,348.0 | 1,348.0 | 49,000 |
| 2022/01/20 | 1,324.0 | 1,358.0 | 1,324.0 | 1,337.0 | 1,337.0 | 31,400 |
| 2022/01/19 | 1,352.0 | 1,364.0 | 1,319.0 | 1,324.0 | 1,324.0 | 40,600 |
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。
