3,329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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 6,130.0 | 6,150.0 | 6,090.0 | 6,110.0 | 6,110.0 | 70,600 |
| 2025/03/13 | 6,250.0 | 6,320.0 | 6,130.0 | 6,150.0 | 6,150.0 | 133,000 |
| 2025/03/12 | 6,200.0 | 6,200.0 | 6,130.0 | 6,180.0 | 6,180.0 | 57,800 |
| 2025/03/11 | 6,000.0 | 6,180.0 | 6,000.0 | 6,170.0 | 6,170.0 | 123,000 |
| 2025/03/10 | 6,210.0 | 6,220.0 | 6,070.0 | 6,080.0 | 6,080.0 | 94,500 |
| 2025/03/07 | 6,220.0 | 6,290.0 | 6,140.0 | 6,210.0 | 6,210.0 | 139,600 |
| 2025/03/06 | 6,180.0 | 6,290.0 | 6,170.0 | 6,220.0 | 6,220.0 | 115,200 |
| 2025/03/05 | 6,020.0 | 6,130.0 | 6,000.0 | 6,100.0 | 6,100.0 | 106,100 |
| 2025/03/04 | 5,960.0 | 6,030.0 | 5,930.0 | 6,030.0 | 6,030.0 | 75,600 |
| 2025/03/03 | 6,010.0 | 6,050.0 | 5,970.0 | 6,000.0 | 6,000.0 | 130,800 |
| 2025/02/28 | 5,790.0 | 5,900.0 | 5,780.0 | 5,880.0 | 5,880.0 | 93,500 |
| 2025/02/27 | 5,750.0 | 5,830.0 | 5,740.0 | 5,820.0 | 5,820.0 | 61,100 |
| 2025/02/26 | 5,750.0 | 5,770.0 | 5,690.0 | 5,760.0 | 5,760.0 | 63,900 |
| 2025/02/25 | 5,650.0 | 5,780.0 | 5,610.0 | 5,760.0 | 5,760.0 | 109,500 |
| 2025/02/21 | 5,750.0 | 5,770.0 | 5,690.0 | 5,690.0 | 5,690.0 | 118,100 |
| 2025/02/20 | 5,910.0 | 5,920.0 | 5,780.0 | 5,780.0 | 5,780.0 | 162,800 |
| 2025/02/19 | 5,970.0 | 5,990.0 | 5,900.0 | 5,900.0 | 5,900.0 | 92,500 |
| 2025/02/18 | 5,990.0 | 6,000.0 | 5,930.0 | 5,970.0 | 5,970.0 | 62,500 |
| 2025/02/17 | 5,930.0 | 6,000.0 | 5,930.0 | 5,960.0 | 5,960.0 | 69,000 |
| 2025/02/14 | 5,950.0 | 5,960.0 | 5,900.0 | 5,900.0 | 5,900.0 | 66,800 |
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。
