---円
東芝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) |
|---|---|---|---|---|---|---|
| 2020/02/17 | 3,550.0 | 3,580.0 | 3,415.0 | 3,505.0 | 3,505.0 | 4,173,100 |
| 2020/02/14 | 3,500.0 | 3,665.0 | 3,470.0 | 3,610.0 | 3,610.0 | 6,194,500 |
| 2020/02/13 | 3,575.0 | 3,580.0 | 3,520.0 | 3,530.0 | 3,530.0 | 2,793,700 |
| 2020/02/12 | 3,700.0 | 3,700.0 | 3,580.0 | 3,610.0 | 3,610.0 | 2,120,300 |
| 2020/02/10 | 3,660.0 | 3,685.0 | 3,630.0 | 3,675.0 | 3,675.0 | 1,092,000 |
| 2020/02/07 | 3,675.0 | 3,705.0 | 3,650.0 | 3,680.0 | 3,680.0 | 1,524,500 |
| 2020/02/06 | 3,600.0 | 3,775.0 | 3,595.0 | 3,700.0 | 3,700.0 | 5,032,700 |
| 2020/02/05 | 3,550.0 | 3,550.0 | 3,505.0 | 3,530.0 | 3,530.0 | 1,137,400 |
| 2020/02/04 | 3,510.0 | 3,515.0 | 3,475.0 | 3,500.0 | 3,500.0 | 803,700 |
| 2020/02/03 | 3,445.0 | 3,515.0 | 3,430.0 | 3,500.0 | 3,500.0 | 1,464,100 |
| 2020/01/31 | 3,500.0 | 3,515.0 | 3,460.0 | 3,500.0 | 3,500.0 | 2,564,300 |
| 2020/01/30 | 3,595.0 | 3,595.0 | 3,490.0 | 3,520.0 | 3,520.0 | 2,833,400 |
| 2020/01/29 | 3,630.0 | 3,650.0 | 3,590.0 | 3,600.0 | 3,600.0 | 1,578,100 |
| 2020/01/28 | 3,660.0 | 3,665.0 | 3,595.0 | 3,620.0 | 3,620.0 | 2,068,800 |
| 2020/01/27 | 3,635.0 | 3,690.0 | 3,620.0 | 3,670.0 | 3,670.0 | 2,213,800 |
| 2020/01/24 | 3,750.0 | 3,825.0 | 3,725.0 | 3,735.0 | 3,735.0 | 3,295,100 |
| 2020/01/23 | 3,660.0 | 3,760.0 | 3,655.0 | 3,715.0 | 3,715.0 | 2,885,500 |
| 2020/01/22 | 3,725.0 | 3,770.0 | 3,630.0 | 3,660.0 | 3,660.0 | 3,682,800 |
| 2020/01/21 | 3,815.0 | 3,815.0 | 3,685.0 | 3,710.0 | 3,710.0 | 4,143,500 |
| 2020/01/20 | 3,750.0 | 3,825.0 | 3,735.0 | 3,815.0 | 3,815.0 | 5,674,600 |
おすすめ条件でスクリーニングされた銘柄を見る
東芝の取引履歴を振り返りませんか？
東芝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。
