1,546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) |
|---|---|---|---|---|---|---|
| 2022/02/17 | 1,119.0 | 1,142.0 | 1,119.0 | 1,136.0 | 1,136.0 | 785,800 |
| 2022/02/16 | 1,125.0 | 1,144.0 | 1,121.0 | 1,121.0 | 1,121.0 | 961,700 |
| 2022/02/15 | 1,147.0 | 1,149.0 | 1,093.0 | 1,096.0 | 1,096.0 | 1,475,700 |
| 2022/02/14 | 1,137.0 | 1,162.0 | 1,131.0 | 1,160.0 | 1,160.0 | 739,200 |
| 2022/02/10 | 1,190.0 | 1,191.0 | 1,162.0 | 1,166.0 | 1,166.0 | 700,200 |
| 2022/02/09 | 1,173.0 | 1,183.0 | 1,169.0 | 1,171.0 | 1,171.0 | 753,800 |
| 2022/02/08 | 1,155.0 | 1,172.0 | 1,152.0 | 1,157.0 | 1,157.0 | 624,400 |
| 2022/02/07 | 1,175.0 | 1,189.0 | 1,141.0 | 1,147.0 | 1,147.0 | 926,700 |
| 2022/02/04 | 1,135.0 | 1,176.0 | 1,124.0 | 1,174.0 | 1,174.0 | 1,133,000 |
| 2022/02/03 | 1,147.0 | 1,161.0 | 1,142.0 | 1,142.0 | 1,142.0 | 1,026,300 |
| 2022/02/02 | 1,102.0 | 1,147.0 | 1,102.0 | 1,141.0 | 1,141.0 | 1,256,200 |
| 2022/02/01 | 1,105.0 | 1,124.0 | 1,091.0 | 1,105.0 | 1,105.0 | 1,439,800 |
| 2022/01/31 | 1,072.0 | 1,108.0 | 1,061.0 | 1,090.0 | 1,090.0 | 1,274,100 |
| 2022/01/28 | 1,098.0 | 1,099.0 | 1,045.0 | 1,089.0 | 1,089.0 | 1,493,000 |
| 2022/01/27 | 1,115.0 | 1,130.0 | 1,057.0 | 1,069.0 | 1,069.0 | 2,593,400 |
| 2022/01/26 | 1,118.0 | 1,169.0 | 1,115.0 | 1,145.0 | 1,145.0 | 2,603,400 |
| 2022/01/25 | 1,180.0 | 1,180.0 | 1,116.0 | 1,136.0 | 1,136.0 | 3,592,400 |
| 2022/01/24 | 1,327.0 | 1,343.0 | 1,195.0 | 1,203.0 | 1,203.0 | 6,124,000 |
| 2022/01/21 | 1,270.0 | 1,304.0 | 1,237.0 | 1,297.0 | 1,297.0 | 2,144,100 |
| 2022/01/20 | 1,274.0 | 1,328.0 | 1,271.0 | 1,295.0 | 1,295.0 | 1,490,800 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
