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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 1,544.0 | 1,567.0 | 1,541.0 | 1,560.0 | 1,560.0 | 10,800 |
| 2018/04/05 | 1,548.0 | 1,548.0 | 1,536.0 | 1,544.0 | 1,544.0 | 11,400 |
| 2018/04/04 | 1,534.0 | 1,547.0 | 1,530.0 | 1,537.0 | 1,537.0 | 15,000 |
| 2018/04/03 | 1,534.0 | 1,541.0 | 1,527.0 | 1,531.0 | 1,531.0 | 15,900 |
| 2018/04/02 | 1,570.0 | 1,570.0 | 1,537.0 | 1,539.0 | 1,539.0 | 11,000 |
| 2018/03/30 | 1,539.0 | 1,564.0 | 1,539.0 | 1,560.0 | 1,560.0 | 16,900 |
| 2018/03/29 | 1,528.0 | 1,542.0 | 1,517.0 | 1,536.0 | 1,536.0 | 26,000 |
| 2018/03/28 | 1,535.0 | 1,535.0 | 1,514.0 | 1,528.0 | 1,528.0 | 70,700 |
| 2018/03/27 | 1,569.0 | 1,570.0 | 1,541.0 | 1,560.0 | 1,560.0 | 75,500 |
| 2018/03/26 | 1,526.0 | 1,544.0 | 1,513.0 | 1,530.0 | 1,530.0 | 45,500 |
| 2018/03/23 | 1,551.0 | 1,561.0 | 1,533.0 | 1,534.0 | 1,534.0 | 59,600 |
| 2018/03/22 | 1,590.0 | 1,595.0 | 1,575.0 | 1,583.0 | 1,583.0 | 33,200 |
| 2018/03/20 | 1,576.0 | 1,588.0 | 1,576.0 | 1,579.0 | 1,579.0 | 33,200 |
| 2018/03/19 | 1,567.0 | 1,592.0 | 1,559.0 | 1,573.0 | 1,573.0 | 61,900 |
| 2018/03/16 | 1,554.0 | 1,571.0 | 1,553.0 | 1,567.0 | 1,567.0 | 50,800 |
| 2018/03/15 | 1,571.0 | 1,571.0 | 1,540.0 | 1,553.0 | 1,553.0 | 52,600 |
| 2018/03/14 | 1,583.0 | 1,587.0 | 1,567.0 | 1,576.0 | 1,576.0 | 41,700 |
| 2018/03/13 | 1,571.0 | 1,587.0 | 1,570.0 | 1,583.0 | 1,583.0 | 81,700 |
| 2018/03/12 | 1,571.0 | 1,576.0 | 1,561.0 | 1,571.0 | 1,571.0 | 20,400 |
| 2018/03/09 | 1,584.0 | 1,608.0 | 1,548.0 | 1,554.0 | 1,554.0 | 57,600 |
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。
