13,273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) |
|---|---|---|---|---|---|---|
| 2025/05/07 | 5,490.0 | 5,930.0 | 5,480.0 | 5,880.0 | 5,880.0 | 501,700 |
| 2025/05/02 | 5,500.0 | 5,530.0 | 5,440.0 | 5,460.0 | 5,460.0 | 60,400 |
| 2025/05/01 | 5,510.0 | 5,520.0 | 5,430.0 | 5,460.0 | 5,460.0 | 77,300 |
| 2025/04/30 | 5,610.0 | 5,610.0 | 5,490.0 | 5,550.0 | 5,550.0 | 79,800 |
| 2025/04/28 | 5,670.0 | 5,700.0 | 5,620.0 | 5,620.0 | 5,620.0 | 33,500 |
| 2025/04/25 | 5,580.0 | 5,660.0 | 5,580.0 | 5,630.0 | 5,630.0 | 53,600 |
| 2025/04/24 | 5,660.0 | 5,660.0 | 5,580.0 | 5,580.0 | 5,580.0 | 57,500 |
| 2025/04/23 | 5,700.0 | 5,710.0 | 5,620.0 | 5,640.0 | 5,640.0 | 49,500 |
| 2025/04/22 | 5,610.0 | 5,720.0 | 5,600.0 | 5,650.0 | 5,650.0 | 45,900 |
| 2025/04/21 | 5,720.0 | 5,750.0 | 5,650.0 | 5,660.0 | 5,660.0 | 39,600 |
| 2025/04/18 | 5,610.0 | 5,760.0 | 5,610.0 | 5,750.0 | 5,750.0 | 48,100 |
| 2025/04/17 | 5,560.0 | 5,590.0 | 5,550.0 | 5,560.0 | 5,560.0 | 30,700 |
| 2025/04/16 | 5,570.0 | 5,610.0 | 5,550.0 | 5,580.0 | 5,580.0 | 29,000 |
| 2025/04/15 | 5,550.0 | 5,570.0 | 5,520.0 | 5,530.0 | 5,530.0 | 35,400 |
| 2025/04/14 | 5,550.0 | 5,610.0 | 5,520.0 | 5,550.0 | 5,550.0 | 62,700 |
| 2025/04/11 | 5,500.0 | 5,590.0 | 5,380.0 | 5,550.0 | 5,550.0 | 98,800 |
| 2025/04/10 | 5,690.0 | 5,690.0 | 5,540.0 | 5,590.0 | 5,590.0 | 98,000 |
| 2025/04/09 | 5,340.0 | 5,390.0 | 5,230.0 | 5,330.0 | 5,330.0 | 182,300 |
| 2025/04/08 | 5,230.0 | 5,500.0 | 5,230.0 | 5,440.0 | 5,440.0 | 138,000 |
| 2025/04/07 | 4,695.0 | 5,060.0 | 4,695.0 | 4,920.0 | 4,920.0 | 208,000 |
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。
