13,361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) |
|---|---|---|---|---|---|---|
| 2025/12/22 | 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 |
| 2025/12/16 | 5,920.0 | 5,920.0 | 5,750.0 | 5,770.0 | 5,770.0 | 78,600 |
| 2025/12/15 | 5,910.0 | 5,920.0 | 5,860.0 | 5,920.0 | 5,920.0 | 48,200 |
| 2025/12/12 | 5,820.0 | 5,900.0 | 5,790.0 | 5,900.0 | 5,900.0 | 68,700 |
| 2025/12/11 | 5,800.0 | 5,820.0 | 5,750.0 | 5,770.0 | 5,770.0 | 36,500 |
| 2025/12/10 | 5,720.0 | 5,780.0 | 5,720.0 | 5,760.0 | 5,760.0 | 42,300 |
| 2025/12/09 | 5,760.0 | 5,770.0 | 5,710.0 | 5,710.0 | 5,710.0 | 35,800 |
| 2025/12/08 | 5,680.0 | 5,760.0 | 5,680.0 | 5,750.0 | 5,750.0 | 50,500 |
| 2025/12/05 | 5,730.0 | 5,730.0 | 5,670.0 | 5,670.0 | 5,670.0 | 34,400 |
| 2025/12/04 | 5,680.0 | 5,720.0 | 5,660.0 | 5,710.0 | 5,710.0 | 46,000 |
| 2025/12/03 | 5,760.0 | 5,780.0 | 5,660.0 | 5,670.0 | 5,670.0 | 61,400 |
| 2025/12/02 | 5,860.0 | 5,870.0 | 5,740.0 | 5,790.0 | 5,790.0 | 54,400 |
| 2025/12/01 | 5,870.0 | 5,870.0 | 5,810.0 | 5,840.0 | 5,840.0 | 48,900 |
| 2025/11/28 | 5,740.0 | 5,850.0 | 5,740.0 | 5,850.0 | 5,850.0 | 82,100 |
| 2025/11/27 | 5,720.0 | 5,750.0 | 5,700.0 | 5,740.0 | 5,740.0 | 40,700 |
| 2025/11/26 | 5,670.0 | 5,750.0 | 5,670.0 | 5,720.0 | 5,720.0 | 59,100 |
| 2025/11/25 | 5,680.0 | 5,700.0 | 5,630.0 | 5,660.0 | 5,660.0 | 42,700 |
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。
