4,546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) |
|---|---|---|---|---|---|---|
| 2025/01/17 | 6,090.0 | 6,090.0 | 5,970.0 | 6,080.0 | 6,080.0 | 106,200 |
| 2025/01/16 | 6,220.0 | 6,220.0 | 6,110.0 | 6,130.0 | 6,130.0 | 81,600 |
| 2025/01/15 | 6,320.0 | 6,350.0 | 6,210.0 | 6,230.0 | 6,230.0 | 64,700 |
| 2025/01/14 | 6,390.0 | 6,430.0 | 6,280.0 | 6,320.0 | 6,320.0 | 75,100 |
| 2025/01/10 | 6,450.0 | 6,470.0 | 6,360.0 | 6,400.0 | 6,400.0 | 61,900 |
| 2025/01/09 | 6,590.0 | 6,600.0 | 6,450.0 | 6,460.0 | 6,460.0 | 73,900 |
| 2025/01/08 | 6,630.0 | 6,710.0 | 6,530.0 | 6,570.0 | 6,570.0 | 85,700 |
| 2025/01/07 | 6,670.0 | 6,690.0 | 6,600.0 | 6,600.0 | 6,600.0 | 60,000 |
| 2025/01/06 | 6,700.0 | 6,700.0 | 6,580.0 | 6,590.0 | 6,590.0 | 87,600 |
| 2024/12/30 | 6,700.0 | 6,720.0 | 6,650.0 | 6,700.0 | 6,700.0 | 74,100 |
| 2024/12/27 | 6,670.0 | 6,710.0 | 6,560.0 | 6,700.0 | 6,700.0 | 98,400 |
| 2024/12/26 | 6,710.0 | 6,750.0 | 6,610.0 | 6,710.0 | 6,710.0 | 87,300 |
| 2024/12/25 | 6,620.0 | 6,720.0 | 6,600.0 | 6,680.0 | 6,680.0 | 110,200 |
| 2024/12/24 | 6,520.0 | 6,610.0 | 6,500.0 | 6,550.0 | 6,550.0 | 84,500 |
| 2024/12/23 | 6,440.0 | 6,530.0 | 6,430.0 | 6,520.0 | 6,520.0 | 67,500 |
| 2024/12/20 | 6,410.0 | 6,490.0 | 6,410.0 | 6,440.0 | 6,440.0 | 35,000 |
| 2024/12/19 | 6,280.0 | 6,420.0 | 6,250.0 | 6,400.0 | 6,400.0 | 40,300 |
| 2024/12/18 | 6,390.0 | 6,420.0 | 6,310.0 | 6,320.0 | 6,320.0 | 61,800 |
| 2024/12/17 | 6,480.0 | 6,480.0 | 6,360.0 | 6,360.0 | 6,360.0 | 48,200 |
| 2024/12/16 | 6,420.0 | 6,560.0 | 6,420.0 | 6,470.0 | 6,470.0 | 53,900 |
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。
