4,661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) |
|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/03/14 | 6,130.0 | 6,150.0 | 6,090.0 | 6,110.0 | 6,110.0 | 70,600 |
| 2025/03/13 | 6,250.0 | 6,320.0 | 6,130.0 | 6,150.0 | 6,150.0 | 133,000 |
| 2025/03/12 | 6,200.0 | 6,200.0 | 6,130.0 | 6,180.0 | 6,180.0 | 57,800 |
| 2025/03/11 | 6,000.0 | 6,180.0 | 6,000.0 | 6,170.0 | 6,170.0 | 123,000 |
| 2025/03/10 | 6,210.0 | 6,220.0 | 6,070.0 | 6,080.0 | 6,080.0 | 94,500 |
| 2025/03/07 | 6,220.0 | 6,290.0 | 6,140.0 | 6,210.0 | 6,210.0 | 139,600 |
| 2025/03/06 | 6,180.0 | 6,290.0 | 6,170.0 | 6,220.0 | 6,220.0 | 115,200 |
| 2025/03/05 | 6,020.0 | 6,130.0 | 6,000.0 | 6,100.0 | 6,100.0 | 106,100 |
| 2025/03/04 | 5,960.0 | 6,030.0 | 5,930.0 | 6,030.0 | 6,030.0 | 75,600 |
| 2025/03/03 | 6,010.0 | 6,050.0 | 5,970.0 | 6,000.0 | 6,000.0 | 130,800 |
| 2025/02/28 | 5,790.0 | 5,900.0 | 5,780.0 | 5,880.0 | 5,880.0 | 93,500 |
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。
