3,324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) |
|---|---|---|---|---|---|---|
| 2025/04/14 | 5,550.0 | 5,610.0 | 5,520.0 | 5,550.0 | 5,550.0 | 62,700 |
| 2025/04/11 | 5,500.0 | 5,590.0 | 5,380.0 | 5,550.0 | 5,550.0 | 98,800 |
| 2025/04/10 | 5,690.0 | 5,690.0 | 5,540.0 | 5,590.0 | 5,590.0 | 98,000 |
| 2025/04/09 | 5,340.0 | 5,390.0 | 5,230.0 | 5,330.0 | 5,330.0 | 182,300 |
| 2025/04/08 | 5,230.0 | 5,500.0 | 5,230.0 | 5,440.0 | 5,440.0 | 138,000 |
| 2025/04/07 | 4,695.0 | 5,060.0 | 4,695.0 | 4,920.0 | 4,920.0 | 208,000 |
| 2025/04/04 | 5,340.0 | 5,370.0 | 5,090.0 | 5,240.0 | 5,240.0 | 193,500 |
| 2025/04/03 | 5,510.0 | 5,610.0 | 5,470.0 | 5,540.0 | 5,540.0 | 131,400 |
| 2025/04/02 | 5,770.0 | 5,770.0 | 5,620.0 | 5,660.0 | 5,660.0 | 72,600 |
| 2025/04/01 | 5,800.0 | 5,850.0 | 5,710.0 | 5,710.0 | 5,710.0 | 61,300 |
| 2025/03/31 | 5,900.0 | 5,910.0 | 5,730.0 | 5,750.0 | 5,750.0 | 146,200 |
| 2025/03/28 | 5,760.0 | 6,070.0 | 5,760.0 | 6,040.0 | 6,040.0 | 204,000 |
| 2025/03/27 | 6,070.0 | 6,080.0 | 6,020.0 | 6,080.0 | 6,080.0 | 195,700 |
| 2025/03/26 | 6,100.0 | 6,100.0 | 6,040.0 | 6,080.0 | 6,080.0 | 129,700 |
| 2025/03/25 | 6,080.0 | 6,100.0 | 6,030.0 | 6,050.0 | 6,050.0 | 130,300 |
| 2025/03/24 | 6,200.0 | 6,200.0 | 6,080.0 | 6,080.0 | 6,080.0 | 157,000 |
| 2025/03/21 | 6,250.0 | 6,320.0 | 6,190.0 | 6,190.0 | 6,190.0 | 156,000 |
| 2025/03/19 | 6,240.0 | 6,330.0 | 6,220.0 | 6,310.0 | 6,310.0 | 107,400 |
| 2025/03/18 | 6,190.0 | 6,250.0 | 6,150.0 | 6,230.0 | 6,230.0 | 88,000 |
| 2025/03/17 | 6,130.0 | 6,220.0 | 6,130.0 | 6,180.0 | 6,180.0 | 97,700 |
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。
