4,528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) |
|---|---|---|---|---|---|---|
| 2024/12/20 | 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 |
| 2024/12/13 | 6,380.0 | 6,460.0 | 6,360.0 | 6,380.0 | 6,380.0 | 51,600 |
| 2024/12/12 | 6,410.0 | 6,500.0 | 6,380.0 | 6,440.0 | 6,440.0 | 62,200 |
| 2024/12/11 | 6,300.0 | 6,410.0 | 6,290.0 | 6,370.0 | 6,370.0 | 47,700 |
| 2024/12/10 | 6,380.0 | 6,410.0 | 6,300.0 | 6,330.0 | 6,330.0 | 43,400 |
| 2024/12/09 | 6,300.0 | 6,420.0 | 6,280.0 | 6,340.0 | 6,340.0 | 67,300 |
| 2024/12/06 | 6,420.0 | 6,420.0 | 6,270.0 | 6,270.0 | 6,270.0 | 64,400 |
| 2024/12/05 | 6,490.0 | 6,490.0 | 6,360.0 | 6,360.0 | 6,360.0 | 54,400 |
| 2024/12/04 | 6,530.0 | 6,570.0 | 6,490.0 | 6,490.0 | 6,490.0 | 46,200 |
| 2024/12/03 | 6,370.0 | 6,540.0 | 6,370.0 | 6,520.0 | 6,520.0 | 93,800 |
| 2024/12/02 | 6,350.0 | 6,430.0 | 6,280.0 | 6,370.0 | 6,370.0 | 55,200 |
| 2024/11/29 | 6,380.0 | 6,430.0 | 6,360.0 | 6,370.0 | 6,370.0 | 32,700 |
| 2024/11/28 | 6,350.0 | 6,410.0 | 6,350.0 | 6,380.0 | 6,380.0 | 40,600 |
| 2024/11/27 | 6,550.0 | 6,550.0 | 6,320.0 | 6,360.0 | 6,360.0 | 74,000 |
| 2024/11/26 | 6,500.0 | 6,550.0 | 6,460.0 | 6,550.0 | 6,550.0 | 41,200 |
| 2024/11/25 | 6,540.0 | 6,540.0 | 6,480.0 | 6,480.0 | 6,480.0 | 47,300 |
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。
