3,353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) |
|---|---|---|---|---|---|---|
| 2021/07/21 | 1,574.0 | 1,578.0 | 1,559.0 | 1,564.0 | 1,564.0 | 29,000 |
| 2021/07/20 | 1,559.0 | 1,562.0 | 1,546.0 | 1,548.0 | 1,548.0 | 36,200 |
| 2021/07/19 | 1,581.0 | 1,581.0 | 1,550.0 | 1,565.0 | 1,565.0 | 38,800 |
| 2021/07/16 | 1,566.0 | 1,585.0 | 1,560.0 | 1,581.0 | 1,581.0 | 25,600 |
| 2021/07/15 | 1,589.0 | 1,591.0 | 1,568.0 | 1,568.0 | 1,568.0 | 30,700 |
| 2021/07/14 | 1,594.0 | 1,597.0 | 1,580.0 | 1,589.0 | 1,589.0 | 24,200 |
| 2021/07/13 | 1,581.0 | 1,602.0 | 1,581.0 | 1,586.0 | 1,586.0 | 49,700 |
| 2021/07/12 | 1,567.0 | 1,587.0 | 1,564.0 | 1,581.0 | 1,581.0 | 32,400 |
| 2021/07/09 | 1,550.0 | 1,554.0 | 1,518.0 | 1,548.0 | 1,548.0 | 63,500 |
| 2021/07/08 | 1,585.0 | 1,589.0 | 1,548.0 | 1,548.0 | 1,548.0 | 39,700 |
| 2021/07/07 | 1,587.0 | 1,587.0 | 1,568.0 | 1,568.0 | 1,568.0 | 36,800 |
| 2021/07/06 | 1,578.0 | 1,589.0 | 1,578.0 | 1,588.0 | 1,588.0 | 18,400 |
| 2021/07/05 | 1,588.0 | 1,594.0 | 1,562.0 | 1,572.0 | 1,572.0 | 37,700 |
| 2021/07/02 | 1,551.0 | 1,592.0 | 1,551.0 | 1,588.0 | 1,588.0 | 41,700 |
| 2021/07/01 | 1,550.0 | 1,590.0 | 1,539.0 | 1,546.0 | 1,546.0 | 82,500 |
| 2021/06/30 | 1,558.0 | 1,567.0 | 1,547.0 | 1,548.0 | 1,548.0 | 25,500 |
| 2021/06/29 | 1,563.0 | 1,565.0 | 1,553.0 | 1,558.0 | 1,558.0 | 25,300 |
| 2021/06/28 | 1,575.0 | 1,582.0 | 1,568.0 | 1,572.0 | 1,572.0 | 31,800 |
| 2021/06/25 | 1,567.0 | 1,574.0 | 1,558.0 | 1,569.0 | 1,569.0 | 29,200 |
| 2021/06/24 | 1,548.0 | 1,566.0 | 1,548.0 | 1,554.0 | 1,554.0 | 38,500 |
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。
