1,521円
東京製鐵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) |
|---|---|---|---|---|---|---|
| 2022/11/25 | 1,403.0 | 1,417.0 | 1,398.0 | 1,408.0 | 1,408.0 | 340,100 |
| 2022/11/24 | 1,403.0 | 1,423.0 | 1,396.0 | 1,409.0 | 1,409.0 | 689,400 |
| 2022/11/22 | 1,385.0 | 1,396.0 | 1,367.0 | 1,374.0 | 1,374.0 | 401,800 |
| 2022/11/21 | 1,371.0 | 1,397.0 | 1,369.0 | 1,381.0 | 1,381.0 | 611,700 |
| 2022/11/18 | 1,333.0 | 1,366.0 | 1,329.0 | 1,363.0 | 1,363.0 | 853,600 |
| 2022/11/17 | 1,340.0 | 1,350.0 | 1,320.0 | 1,323.0 | 1,323.0 | 440,600 |
| 2022/11/16 | 1,329.0 | 1,348.0 | 1,322.0 | 1,341.0 | 1,341.0 | 425,700 |
| 2022/11/15 | 1,336.0 | 1,359.0 | 1,330.0 | 1,341.0 | 1,341.0 | 425,400 |
| 2022/11/14 | 1,334.0 | 1,341.0 | 1,321.0 | 1,325.0 | 1,325.0 | 798,900 |
| 2022/11/11 | 1,330.0 | 1,362.0 | 1,326.0 | 1,362.0 | 1,362.0 | 661,300 |
| 2022/11/10 | 1,336.0 | 1,338.0 | 1,320.0 | 1,321.0 | 1,321.0 | 379,200 |
| 2022/11/09 | 1,328.0 | 1,349.0 | 1,325.0 | 1,345.0 | 1,345.0 | 732,200 |
| 2022/11/08 | 1,338.0 | 1,340.0 | 1,313.0 | 1,314.0 | 1,314.0 | 607,600 |
| 2022/11/07 | 1,335.0 | 1,354.0 | 1,322.0 | 1,340.0 | 1,340.0 | 876,800 |
| 2022/11/04 | 1,310.0 | 1,326.0 | 1,307.0 | 1,310.0 | 1,310.0 | 504,500 |
| 2022/11/02 | 1,316.0 | 1,358.0 | 1,305.0 | 1,309.0 | 1,309.0 | 1,385,800 |
| 2022/11/01 | 1,288.0 | 1,315.0 | 1,288.0 | 1,313.0 | 1,313.0 | 797,800 |
| 2022/10/31 | 1,279.0 | 1,280.0 | 1,256.0 | 1,276.0 | 1,276.0 | 673,300 |
| 2022/10/28 | 1,271.0 | 1,292.0 | 1,253.0 | 1,265.0 | 1,265.0 | 1,451,500 |
| 2022/10/27 | 1,274.0 | 1,297.0 | 1,268.0 | 1,279.0 | 1,279.0 | 1,143,800 |
おすすめ条件でスクリーニングされた銘柄を見る
東京製鐵の取引履歴を振り返りませんか？
東京製鐵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。
