13,288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) |
|---|---|---|---|---|---|---|
| 2025/09/26 | 5,990.0 | 6,040.0 | 5,980.0 | 6,040.0 | 6,040.0 | 60,800 |
| 2025/09/25 | 5,990.0 | 5,990.0 | 5,960.0 | 5,980.0 | 5,980.0 | 54,300 |
| 2025/09/24 | 5,960.0 | 5,980.0 | 5,930.0 | 5,960.0 | 5,960.0 | 39,800 |
| 2025/09/22 | 5,980.0 | 5,990.0 | 5,930.0 | 5,970.0 | 5,970.0 | 43,100 |
| 2025/09/19 | 5,980.0 | 6,020.0 | 5,930.0 | 5,950.0 | 5,950.0 | 56,800 |
| 2025/09/18 | 6,010.0 | 6,010.0 | 5,960.0 | 5,970.0 | 5,970.0 | 42,400 |
| 2025/09/17 | 6,090.0 | 6,090.0 | 6,000.0 | 6,000.0 | 6,000.0 | 52,800 |
| 2025/09/16 | 6,090.0 | 6,140.0 | 6,090.0 | 6,110.0 | 6,110.0 | 21,100 |
| 2025/09/12 | 6,070.0 | 6,120.0 | 6,070.0 | 6,090.0 | 6,090.0 | 34,200 |
| 2025/09/11 | 6,100.0 | 6,100.0 | 6,040.0 | 6,070.0 | 6,070.0 | 41,100 |
| 2025/09/10 | 6,100.0 | 6,100.0 | 6,040.0 | 6,060.0 | 6,060.0 | 50,500 |
| 2025/09/09 | 6,200.0 | 6,250.0 | 6,110.0 | 6,130.0 | 6,130.0 | 55,900 |
| 2025/09/08 | 6,220.0 | 6,220.0 | 6,160.0 | 6,190.0 | 6,190.0 | 50,500 |
| 2025/09/05 | 6,140.0 | 6,200.0 | 6,110.0 | 6,180.0 | 6,180.0 | 48,600 |
| 2025/09/04 | 6,090.0 | 6,160.0 | 6,090.0 | 6,140.0 | 6,140.0 | 30,900 |
| 2025/09/03 | 6,120.0 | 6,160.0 | 6,070.0 | 6,080.0 | 6,080.0 | 60,500 |
| 2025/09/02 | 6,040.0 | 6,130.0 | 6,020.0 | 6,120.0 | 6,120.0 | 51,200 |
| 2025/09/01 | 6,000.0 | 6,060.0 | 5,970.0 | 6,040.0 | 6,040.0 | 36,100 |
| 2025/08/29 | 6,000.0 | 6,010.0 | 5,970.0 | 6,000.0 | 6,000.0 | 22,800 |
| 2025/08/28 | 5,940.0 | 6,000.0 | 5,930.0 | 5,990.0 | 5,990.0 | 28,300 |
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。
