3,314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) |
|---|---|---|---|---|---|---|
| 2025/11/18 | 5,550.0 | 5,550.0 | 5,460.0 | 5,460.0 | 5,460.0 | 47,100 |
| 2025/11/17 | 5,560.0 | 5,600.0 | 5,510.0 | 5,540.0 | 5,540.0 | 60,000 |
| 2025/11/14 | 5,560.0 | 5,610.0 | 5,550.0 | 5,570.0 | 5,570.0 | 55,900 |
| 2025/11/13 | 5,600.0 | 5,620.0 | 5,560.0 | 5,580.0 | 5,580.0 | 43,600 |
| 2025/11/12 | 5,450.0 | 5,580.0 | 5,450.0 | 5,580.0 | 5,580.0 | 60,400 |
| 2025/11/11 | 5,490.0 | 5,490.0 | 5,410.0 | 5,470.0 | 5,470.0 | 51,800 |
| 2025/11/10 | 5,450.0 | 5,500.0 | 5,440.0 | 5,470.0 | 5,470.0 | 36,300 |
| 2025/11/07 | 5,350.0 | 5,440.0 | 5,350.0 | 5,440.0 | 5,440.0 | 54,000 |
| 2025/11/06 | 5,420.0 | 5,430.0 | 5,360.0 | 5,360.0 | 5,360.0 | 108,400 |
| 2025/11/05 | 5,510.0 | 5,540.0 | 5,380.0 | 5,410.0 | 5,410.0 | 148,600 |
| 2025/11/04 | 5,660.0 | 5,670.0 | 5,530.0 | 5,530.0 | 5,530.0 | 96,800 |
| 2025/10/31 | 5,650.0 | 5,740.0 | 5,560.0 | 5,640.0 | 5,640.0 | 156,100 |
| 2025/10/30 | 5,580.0 | 5,650.0 | 5,580.0 | 5,650.0 | 5,650.0 | 88,100 |
| 2025/10/29 | 5,620.0 | 5,620.0 | 5,580.0 | 5,580.0 | 5,580.0 | 54,300 |
| 2025/10/28 | 5,720.0 | 5,720.0 | 5,600.0 | 5,600.0 | 5,600.0 | 85,000 |
| 2025/10/27 | 5,700.0 | 5,750.0 | 5,690.0 | 5,750.0 | 5,750.0 | 67,500 |
| 2025/10/24 | 5,750.0 | 5,750.0 | 5,680.0 | 5,680.0 | 5,680.0 | 26,200 |
| 2025/10/23 | 5,680.0 | 5,730.0 | 5,640.0 | 5,710.0 | 5,710.0 | 39,300 |
| 2025/10/22 | 5,670.0 | 5,710.0 | 5,660.0 | 5,700.0 | 5,700.0 | 51,400 |
| 2025/10/21 | 5,760.0 | 5,770.0 | 5,660.0 | 5,670.0 | 5,670.0 | 54,900 |
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。
