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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,521.0 | 1,553.0 | 1,520.0 | 1,520.0 | 1,520.0 | 23,400 |
| 2020/06/26 | 1,570.0 | 1,594.0 | 1,508.0 | 1,544.0 | 1,544.0 | 97,800 |
| 2020/06/25 | 1,363.0 | 1,626.0 | 1,316.0 | 1,619.0 | 1,619.0 | 135,800 |
| 2020/06/24 | 1,365.0 | 1,383.0 | 1,350.0 | 1,363.0 | 1,363.0 | 15,200 |
| 2020/06/23 | 1,364.0 | 1,375.0 | 1,350.0 | 1,365.0 | 1,365.0 | 15,100 |
| 2020/06/22 | 1,380.0 | 1,380.0 | 1,344.0 | 1,362.0 | 1,362.0 | 15,600 |
| 2020/06/19 | 1,348.0 | 1,369.0 | 1,320.0 | 1,365.0 | 1,365.0 | 27,600 |
| 2020/06/18 | 1,365.0 | 1,365.0 | 1,329.0 | 1,353.0 | 1,353.0 | 32,800 |
| 2020/06/17 | 1,369.0 | 1,374.0 | 1,342.0 | 1,366.0 | 1,366.0 | 17,500 |
| 2020/06/16 | 1,295.0 | 1,365.0 | 1,295.0 | 1,356.0 | 1,356.0 | 34,400 |
| 2020/06/15 | 1,324.0 | 1,339.0 | 1,265.0 | 1,265.0 | 1,265.0 | 18,000 |
| 2020/06/12 | 1,304.0 | 1,338.0 | 1,304.0 | 1,324.0 | 1,324.0 | 27,200 |
| 2020/06/11 | 1,403.0 | 1,403.0 | 1,336.0 | 1,336.0 | 1,336.0 | 24,700 |
| 2020/06/10 | 1,380.0 | 1,409.0 | 1,368.0 | 1,409.0 | 1,409.0 | 17,600 |
| 2020/06/09 | 1,404.0 | 1,412.0 | 1,365.0 | 1,385.0 | 1,385.0 | 12,800 |
| 2020/06/08 | 1,375.0 | 1,408.0 | 1,352.0 | 1,403.0 | 1,403.0 | 28,500 |
| 2020/06/05 | 1,348.0 | 1,374.0 | 1,332.0 | 1,356.0 | 1,356.0 | 37,200 |
| 2020/06/04 | 1,354.0 | 1,354.0 | 1,320.0 | 1,324.0 | 1,324.0 | 20,500 |
| 2020/06/03 | 1,377.0 | 1,377.0 | 1,330.0 | 1,360.0 | 1,360.0 | 26,700 |
| 2020/06/02 | 1,353.0 | 1,378.0 | 1,330.0 | 1,336.0 | 1,336.0 | 21,500 |
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。
