13,391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) |
|---|---|---|---|---|---|---|
| 2020/07/14 | 1,490.0 | 1,514.0 | 1,473.0 | 1,512.0 | 1,512.0 | 17,600 |
| 2020/07/13 | 1,495.0 | 1,505.0 | 1,473.0 | 1,491.0 | 1,491.0 | 18,400 |
| 2020/07/10 | 1,498.0 | 1,498.0 | 1,446.0 | 1,450.0 | 1,450.0 | 14,700 |
| 2020/07/09 | 1,496.0 | 1,499.0 | 1,465.0 | 1,474.0 | 1,474.0 | 12,200 |
| 2020/07/08 | 1,496.0 | 1,526.0 | 1,469.0 | 1,496.0 | 1,496.0 | 17,300 |
| 2020/07/07 | 1,552.0 | 1,552.0 | 1,488.0 | 1,505.0 | 1,505.0 | 17,600 |
| 2020/07/06 | 1,493.0 | 1,516.0 | 1,488.0 | 1,512.0 | 1,512.0 | 23,700 |
| 2020/07/03 | 1,489.0 | 1,491.0 | 1,453.0 | 1,491.0 | 1,491.0 | 15,200 |
| 2020/07/02 | 1,479.0 | 1,500.0 | 1,440.0 | 1,489.0 | 1,489.0 | 24,000 |
| 2020/07/01 | 1,511.0 | 1,520.0 | 1,466.0 | 1,479.0 | 1,479.0 | 28,100 |
| 2020/06/30 | 1,540.0 | 1,554.0 | 1,516.0 | 1,516.0 | 1,516.0 | 26,800 |
| 2020/06/29 | 1,521.0 | 1,553.0 | 1,520.0 | 1,520.0 | 1,520.0 | 23,400 |
| 2020/06/26 | 1,570.0 | 1,594.0 | 1,508.0 | 1,544.0 | 1,544.0 | 97,800 |
| 2020/06/25 | 1,363.0 | 1,626.0 | 1,316.0 | 1,619.0 | 1,619.0 | 135,800 |
| 2020/06/24 | 1,365.0 | 1,383.0 | 1,350.0 | 1,363.0 | 1,363.0 | 15,200 |
| 2020/06/23 | 1,364.0 | 1,375.0 | 1,350.0 | 1,365.0 | 1,365.0 | 15,100 |
| 2020/06/22 | 1,380.0 | 1,380.0 | 1,344.0 | 1,362.0 | 1,362.0 | 15,600 |
| 2020/06/19 | 1,348.0 | 1,369.0 | 1,320.0 | 1,365.0 | 1,365.0 | 27,600 |
| 2020/06/18 | 1,365.0 | 1,365.0 | 1,329.0 | 1,353.0 | 1,353.0 | 32,800 |
| 2020/06/17 | 1,369.0 | 1,374.0 | 1,342.0 | 1,366.0 | 1,366.0 | 17,500 |
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。
