4,910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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 6,230.0 | 6,230.0 | 6,090.0 | 6,200.0 | 6,200.0 | 106,200 |
| 2026/03/04 | 6,100.0 | 6,100.0 | 5,840.0 | 5,930.0 | 5,930.0 | 281,200 |
| 2026/03/03 | 6,390.0 | 6,400.0 | 6,130.0 | 6,150.0 | 6,150.0 | 205,100 |
| 2026/03/02 | 6,330.0 | 6,400.0 | 6,260.0 | 6,350.0 | 6,350.0 | 142,600 |
| 2026/02/27 | 6,270.0 | 6,410.0 | 6,260.0 | 6,410.0 | 6,410.0 | 70,100 |
| 2026/02/26 | 6,250.0 | 6,320.0 | 6,240.0 | 6,250.0 | 6,250.0 | 76,500 |
| 2026/02/25 | 6,300.0 | 6,300.0 | 6,210.0 | 6,230.0 | 6,230.0 | 97,300 |
| 2026/02/24 | 6,280.0 | 6,310.0 | 6,220.0 | 6,270.0 | 6,270.0 | 64,200 |
| 2026/02/20 | 6,300.0 | 6,300.0 | 6,240.0 | 6,270.0 | 6,270.0 | 62,700 |
| 2026/02/19 | 6,330.0 | 6,340.0 | 6,290.0 | 6,310.0 | 6,310.0 | 52,900 |
| 2026/02/18 | 6,340.0 | 6,370.0 | 6,280.0 | 6,290.0 | 6,290.0 | 75,800 |
| 2026/02/17 | 6,390.0 | 6,480.0 | 6,330.0 | 6,330.0 | 6,330.0 | 74,100 |
| 2026/02/16 | 6,460.0 | 6,470.0 | 6,350.0 | 6,380.0 | 6,380.0 | 72,400 |
| 2026/02/13 | 6,620.0 | 6,620.0 | 6,380.0 | 6,390.0 | 6,390.0 | 105,000 |
| 2026/02/12 | 6,670.0 | 6,700.0 | 6,620.0 | 6,620.0 | 6,620.0 | 58,600 |
| 2026/02/10 | 6,480.0 | 6,590.0 | 6,470.0 | 6,590.0 | 6,590.0 | 45,000 |
| 2026/02/09 | 6,480.0 | 6,490.0 | 6,420.0 | 6,430.0 | 6,430.0 | 64,500 |
| 2026/02/06 | 6,320.0 | 6,370.0 | 6,270.0 | 6,360.0 | 6,360.0 | 43,500 |
| 2026/02/05 | 6,350.0 | 6,400.0 | 6,270.0 | 6,300.0 | 6,300.0 | 70,100 |
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。
