5,781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) |
|---|---|---|---|---|---|---|
| 2026/02/13 | 6,620.0 | 6,620.0 | 6,380.0 | 6,390.0 | 6,390.0 | 105,000 |
| 2026/02/12 | 6,670.0 | 6,700.0 | 6,620.0 | 6,620.0 | 6,620.0 | 58,600 |
| 2026/02/10 | 6,480.0 | 6,590.0 | 6,470.0 | 6,590.0 | 6,590.0 | 45,000 |
| 2026/02/09 | 6,480.0 | 6,490.0 | 6,420.0 | 6,430.0 | 6,430.0 | 64,500 |
| 2026/02/06 | 6,320.0 | 6,370.0 | 6,270.0 | 6,360.0 | 6,360.0 | 43,500 |
| 2026/02/05 | 6,350.0 | 6,400.0 | 6,270.0 | 6,300.0 | 6,300.0 | 70,100 |
| 2026/02/04 | 6,260.0 | 6,340.0 | 6,260.0 | 6,300.0 | 6,300.0 | 56,500 |
| 2026/02/03 | 6,180.0 | 6,260.0 | 6,140.0 | 6,260.0 | 6,260.0 | 57,900 |
| 2026/02/02 | 6,270.0 | 6,290.0 | 6,080.0 | 6,080.0 | 6,080.0 | 107,800 |
| 2026/01/30 | 6,260.0 | 6,290.0 | 6,060.0 | 6,170.0 | 6,170.0 | 145,000 |
| 2026/01/29 | 6,330.0 | 6,340.0 | 6,250.0 | 6,260.0 | 6,260.0 | 53,600 |
| 2026/01/28 | 6,380.0 | 6,380.0 | 6,260.0 | 6,330.0 | 6,330.0 | 63,900 |
| 2026/01/27 | 6,400.0 | 6,440.0 | 6,360.0 | 6,400.0 | 6,400.0 | 59,400 |
| 2026/01/26 | 6,530.0 | 6,530.0 | 6,430.0 | 6,450.0 | 6,450.0 | 73,900 |
| 2026/01/23 | 6,620.0 | 6,630.0 | 6,560.0 | 6,570.0 | 6,570.0 | 46,500 |
| 2026/01/22 | 6,540.0 | 6,650.0 | 6,520.0 | 6,640.0 | 6,640.0 | 41,500 |
| 2026/01/21 | 6,450.0 | 6,510.0 | 6,440.0 | 6,470.0 | 6,470.0 | 51,300 |
| 2026/01/20 | 6,600.0 | 6,620.0 | 6,540.0 | 6,540.0 | 6,540.0 | 46,800 |
| 2026/01/19 | 6,600.0 | 6,620.0 | 6,510.0 | 6,600.0 | 6,600.0 | 56,300 |
| 2026/01/16 | 6,610.0 | 6,620.0 | 6,510.0 | 6,580.0 | 6,580.0 | 57,800 |
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。
