13,258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) |
|---|---|---|---|---|---|---|
| 2026/01/16 | 6,610.0 | 6,620.0 | 6,510.0 | 6,580.0 | 6,580.0 | 57,800 |
| 2026/01/15 | 6,490.0 | 6,630.0 | 6,480.0 | 6,630.0 | 6,630.0 | 60,300 |
| 2026/01/14 | 6,420.0 | 6,540.0 | 6,400.0 | 6,490.0 | 6,490.0 | 74,800 |
| 2026/01/13 | 6,360.0 | 6,430.0 | 6,280.0 | 6,410.0 | 6,410.0 | 77,100 |
| 2026/01/09 | 6,280.0 | 6,310.0 | 6,240.0 | 6,290.0 | 6,290.0 | 46,700 |
| 2026/01/08 | 6,300.0 | 6,340.0 | 6,230.0 | 6,230.0 | 6,230.0 | 58,800 |
| 2026/01/07 | 6,200.0 | 6,290.0 | 6,190.0 | 6,280.0 | 6,280.0 | 45,500 |
| 2026/01/06 | 6,190.0 | 6,240.0 | 6,170.0 | 6,210.0 | 6,210.0 | 57,200 |
| 2026/01/05 | 6,220.0 | 6,270.0 | 6,180.0 | 6,180.0 | 6,180.0 | 52,600 |
| 2025/12/30 | 6,190.0 | 6,220.0 | 6,160.0 | 6,180.0 | 6,180.0 | 45,200 |
| 2025/12/29 | 6,150.0 | 6,220.0 | 6,120.0 | 6,220.0 | 6,220.0 | 58,000 |
| 2025/12/26 | 6,090.0 | 6,150.0 | 6,080.0 | 6,120.0 | 6,120.0 | 43,500 |
| 2025/12/25 | 6,010.0 | 6,060.0 | 6,000.0 | 6,060.0 | 6,060.0 | 40,200 |
| 2025/12/24 | 5,950.0 | 5,990.0 | 5,940.0 | 5,990.0 | 5,990.0 | 45,300 |
| 2025/12/23 | 5,910.0 | 5,960.0 | 5,890.0 | 5,940.0 | 5,940.0 | 36,300 |
| 2025/12/22 | 5,840.0 | 5,900.0 | 5,800.0 | 5,900.0 | 5,900.0 | 59,000 |
| 2025/12/19 | 5,750.0 | 5,820.0 | 5,750.0 | 5,800.0 | 5,800.0 | 36,200 |
| 2025/12/18 | 5,720.0 | 5,770.0 | 5,710.0 | 5,750.0 | 5,750.0 | 29,500 |
| 2025/12/17 | 5,770.0 | 5,780.0 | 5,690.0 | 5,720.0 | 5,720.0 | 69,000 |
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。
