13,282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) |
|---|---|---|---|---|---|---|
| 2022/11/29 | 1,428.0 | 1,428.0 | 1,414.0 | 1,421.0 | 1,421.0 | 18,500 |
| 2022/11/28 | 1,450.0 | 1,455.0 | 1,434.0 | 1,444.0 | 1,444.0 | 22,200 |
| 2022/11/25 | 1,435.0 | 1,446.0 | 1,430.0 | 1,446.0 | 1,446.0 | 24,600 |
| 2022/11/24 | 1,415.0 | 1,432.0 | 1,415.0 | 1,432.0 | 1,432.0 | 26,100 |
| 2022/11/22 | 1,402.0 | 1,412.0 | 1,400.0 | 1,411.0 | 1,411.0 | 32,500 |
| 2022/11/21 | 1,389.0 | 1,414.0 | 1,389.0 | 1,402.0 | 1,402.0 | 26,400 |
| 2022/11/18 | 1,389.0 | 1,389.0 | 1,377.0 | 1,379.0 | 1,379.0 | 14,800 |
| 2022/11/17 | 1,390.0 | 1,397.0 | 1,383.0 | 1,389.0 | 1,389.0 | 16,000 |
| 2022/11/16 | 1,398.0 | 1,407.0 | 1,393.0 | 1,398.0 | 1,398.0 | 12,000 |
| 2022/11/15 | 1,400.0 | 1,405.0 | 1,394.0 | 1,401.0 | 1,401.0 | 10,400 |
| 2022/11/14 | 1,396.0 | 1,405.0 | 1,390.0 | 1,392.0 | 1,392.0 | 19,900 |
| 2022/11/11 | 1,412.0 | 1,415.0 | 1,392.0 | 1,396.0 | 1,396.0 | 18,400 |
| 2022/11/10 | 1,382.0 | 1,400.0 | 1,375.0 | 1,399.0 | 1,399.0 | 16,400 |
| 2022/11/09 | 1,411.0 | 1,411.0 | 1,392.0 | 1,392.0 | 1,392.0 | 13,600 |
| 2022/11/08 | 1,407.0 | 1,412.0 | 1,384.0 | 1,411.0 | 1,411.0 | 31,100 |
| 2022/11/07 | 1,335.0 | 1,406.0 | 1,335.0 | 1,403.0 | 1,403.0 | 61,000 |
| 2022/11/04 | 1,309.0 | 1,338.0 | 1,308.0 | 1,335.0 | 1,335.0 | 37,300 |
| 2022/11/02 | 1,345.0 | 1,364.0 | 1,312.0 | 1,314.0 | 1,314.0 | 56,500 |
| 2022/11/01 | 1,340.0 | 1,353.0 | 1,332.0 | 1,345.0 | 1,345.0 | 36,100 |
| 2022/10/31 | 1,364.0 | 1,385.0 | 1,324.0 | 1,341.0 | 1,341.0 | 50,700 |
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。
