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) |
|---|---|---|---|---|---|---|
| 2025/06/11 | 5,500.0 | 5,550.0 | 5,480.0 | 5,530.0 | 5,530.0 | 35,600 |
| 2025/06/10 | 5,470.0 | 5,540.0 | 5,460.0 | 5,470.0 | 5,470.0 | 40,800 |
| 2025/06/09 | 5,460.0 | 5,480.0 | 5,440.0 | 5,470.0 | 5,470.0 | 34,400 |
| 2025/06/06 | 5,450.0 | 5,500.0 | 5,440.0 | 5,440.0 | 5,440.0 | 41,600 |
| 2025/06/05 | 5,490.0 | 5,490.0 | 5,420.0 | 5,430.0 | 5,430.0 | 56,700 |
| 2025/06/04 | 5,490.0 | 5,570.0 | 5,480.0 | 5,520.0 | 5,520.0 | 41,200 |
| 2025/06/03 | 5,510.0 | 5,520.0 | 5,470.0 | 5,470.0 | 5,470.0 | 52,000 |
| 2025/06/02 | 5,570.0 | 5,580.0 | 5,470.0 | 5,520.0 | 5,520.0 | 63,300 |
| 2025/05/30 | 5,570.0 | 5,630.0 | 5,520.0 | 5,620.0 | 5,620.0 | 38,500 |
| 2025/05/29 | 5,580.0 | 5,620.0 | 5,560.0 | 5,570.0 | 5,570.0 | 30,600 |
| 2025/05/28 | 5,610.0 | 5,620.0 | 5,550.0 | 5,560.0 | 5,560.0 | 58,900 |
| 2025/05/27 | 5,550.0 | 5,620.0 | 5,530.0 | 5,550.0 | 5,550.0 | 72,500 |
| 2025/05/26 | 5,440.0 | 5,510.0 | 5,430.0 | 5,490.0 | 5,490.0 | 54,900 |
| 2025/05/23 | 5,340.0 | 5,450.0 | 5,330.0 | 5,400.0 | 5,400.0 | 60,300 |
| 2025/05/22 | 5,380.0 | 5,410.0 | 5,330.0 | 5,330.0 | 5,330.0 | 61,800 |
| 2025/05/21 | 5,450.0 | 5,480.0 | 5,400.0 | 5,400.0 | 5,400.0 | 54,700 |
| 2025/05/20 | 5,510.0 | 5,540.0 | 5,420.0 | 5,430.0 | 5,430.0 | 99,200 |
| 2025/05/19 | 5,620.0 | 5,630.0 | 5,480.0 | 5,510.0 | 5,510.0 | 94,600 |
| 2025/05/16 | 5,640.0 | 5,680.0 | 5,620.0 | 5,640.0 | 5,640.0 | 43,300 |
| 2025/05/15 | 5,660.0 | 5,730.0 | 5,640.0 | 5,660.0 | 5,660.0 | 49,200 |
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。
