2,328円
東京製鐵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) |
|---|---|---|---|---|---|---|
| 2024/08/05 | 1,806.0 | 1,837.0 | 1,703.0 | 1,719.0 | 1,719.0 | 2,035,200 |
| 2024/08/02 | 1,840.0 | 1,880.0 | 1,835.0 | 1,840.0 | 1,840.0 | 1,136,500 |
| 2024/08/01 | 1,939.0 | 1,960.0 | 1,895.0 | 1,913.0 | 1,913.0 | 1,222,100 |
| 2024/07/31 | 1,850.0 | 1,915.0 | 1,831.0 | 1,915.0 | 1,915.0 | 1,837,100 |
| 2024/07/30 | 1,807.0 | 1,850.0 | 1,784.0 | 1,835.0 | 1,835.0 | 2,915,000 |
| 2024/07/29 | 1,658.0 | 1,767.0 | 1,651.0 | 1,767.0 | 1,767.0 | 4,297,600 |
| 2024/07/26 | 1,466.0 | 1,488.0 | 1,461.0 | 1,467.0 | 1,467.0 | 615,300 |
| 2024/07/25 | 1,454.0 | 1,475.0 | 1,448.0 | 1,457.0 | 1,457.0 | 546,200 |
| 2024/07/24 | 1,497.0 | 1,498.0 | 1,476.0 | 1,479.0 | 1,479.0 | 567,300 |
| 2024/07/23 | 1,506.0 | 1,520.0 | 1,493.0 | 1,497.0 | 1,497.0 | 456,600 |
| 2024/07/22 | 1,525.0 | 1,526.0 | 1,503.0 | 1,505.0 | 1,505.0 | 423,500 |
| 2024/07/19 | 1,564.0 | 1,566.0 | 1,525.0 | 1,530.0 | 1,530.0 | 364,300 |
| 2024/07/18 | 1,571.0 | 1,581.0 | 1,563.0 | 1,564.0 | 1,564.0 | 287,400 |
| 2024/07/17 | 1,581.0 | 1,589.0 | 1,565.0 | 1,565.0 | 1,565.0 | 345,700 |
| 2024/07/16 | 1,610.0 | 1,610.0 | 1,581.0 | 1,581.0 | 1,581.0 | 225,800 |
| 2024/07/12 | 1,592.0 | 1,607.0 | 1,589.0 | 1,599.0 | 1,599.0 | 291,300 |
| 2024/07/11 | 1,576.0 | 1,599.0 | 1,561.0 | 1,588.0 | 1,588.0 | 366,500 |
| 2024/07/10 | 1,566.0 | 1,576.0 | 1,553.0 | 1,570.0 | 1,570.0 | 348,500 |
| 2024/07/09 | 1,582.0 | 1,593.0 | 1,561.0 | 1,563.0 | 1,563.0 | 330,400 |
| 2024/07/08 | 1,586.0 | 1,594.0 | 1,562.0 | 1,575.0 | 1,575.0 | 350,500 |
東京製鐵の取引履歴を振り返りませんか？
東京製鐵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。
