6,067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) |
---|---|---|---|---|---|---|
2024/03/28 | 5,310.0 | 5,400.0 | 5,190.0 | 5,230.0 | 5,230.0 | 288,800 |
2024/03/27 | 5,610.0 | 5,610.0 | 5,500.0 | 5,520.0 | 5,520.0 | 297,600 |
2024/03/26 | 5,540.0 | 5,610.0 | 5,520.0 | 5,570.0 | 5,570.0 | 181,900 |
2024/03/25 | 5,550.0 | 5,630.0 | 5,500.0 | 5,530.0 | 5,530.0 | 188,000 |
2024/03/22 | 5,620.0 | 5,620.0 | 5,500.0 | 5,570.0 | 5,570.0 | 131,400 |
2024/03/21 | 5,530.0 | 5,600.0 | 5,460.0 | 5,540.0 | 5,540.0 | 195,700 |
2024/03/19 | 5,370.0 | 5,450.0 | 5,350.0 | 5,440.0 | 5,440.0 | 98,900 |
2024/03/18 | 5,400.0 | 5,430.0 | 5,340.0 | 5,350.0 | 5,350.0 | 136,500 |
2024/03/15 | 5,280.0 | 5,460.0 | 5,260.0 | 5,380.0 | 5,380.0 | 121,600 |
2024/03/14 | 5,380.0 | 5,390.0 | 5,310.0 | 5,360.0 | 5,360.0 | 76,700 |
2024/03/13 | 5,510.0 | 5,560.0 | 5,320.0 | 5,350.0 | 5,350.0 | 117,700 |
2024/03/12 | 5,390.0 | 5,460.0 | 5,310.0 | 5,410.0 | 5,410.0 | 147,000 |
2024/03/11 | 5,840.0 | 5,880.0 | 5,450.0 | 5,490.0 | 5,490.0 | 329,900 |
2024/03/08 | 5,610.0 | 5,950.0 | 5,610.0 | 5,940.0 | 5,940.0 | 229,300 |
2024/03/07 | 5,740.0 | 5,800.0 | 5,590.0 | 5,620.0 | 5,620.0 | 147,300 |
2024/03/06 | 5,580.0 | 5,720.0 | 5,550.0 | 5,680.0 | 5,680.0 | 96,700 |
2024/03/05 | 5,530.0 | 5,680.0 | 5,500.0 | 5,590.0 | 5,590.0 | 99,300 |
2024/03/04 | 5,560.0 | 5,590.0 | 5,500.0 | 5,530.0 | 5,530.0 | 97,300 |
2024/03/01 | 5,620.0 | 5,630.0 | 5,490.0 | 5,550.0 | 5,550.0 | 102,200 |
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。