3,291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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 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 |
| 2025/10/20 | 5,790.0 | 5,800.0 | 5,750.0 | 5,750.0 | 5,750.0 | 42,700 |
| 2025/10/17 | 5,810.0 | 5,840.0 | 5,770.0 | 5,800.0 | 5,800.0 | 29,800 |
| 2025/10/16 | 5,850.0 | 5,910.0 | 5,810.0 | 5,820.0 | 5,820.0 | 43,000 |
| 2025/10/15 | 5,760.0 | 5,870.0 | 5,760.0 | 5,870.0 | 5,870.0 | 31,300 |
| 2025/10/14 | 5,650.0 | 5,740.0 | 5,620.0 | 5,720.0 | 5,720.0 | 60,600 |
| 2025/10/10 | 5,800.0 | 5,800.0 | 5,690.0 | 5,700.0 | 5,700.0 | 59,200 |
| 2025/10/09 | 5,830.0 | 5,870.0 | 5,810.0 | 5,850.0 | 5,850.0 | 26,200 |
| 2025/10/08 | 5,830.0 | 5,880.0 | 5,810.0 | 5,830.0 | 5,830.0 | 29,500 |
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。
