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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 1,295.0 | 1,365.0 | 1,295.0 | 1,356.0 | 1,356.0 | 34,400 |
| 2020/06/15 | 1,324.0 | 1,339.0 | 1,265.0 | 1,265.0 | 1,265.0 | 18,000 |
| 2020/06/12 | 1,304.0 | 1,338.0 | 1,304.0 | 1,324.0 | 1,324.0 | 27,200 |
| 2020/06/11 | 1,403.0 | 1,403.0 | 1,336.0 | 1,336.0 | 1,336.0 | 24,700 |
| 2020/06/10 | 1,380.0 | 1,409.0 | 1,368.0 | 1,409.0 | 1,409.0 | 17,600 |
| 2020/06/09 | 1,404.0 | 1,412.0 | 1,365.0 | 1,385.0 | 1,385.0 | 12,800 |
| 2020/06/08 | 1,375.0 | 1,408.0 | 1,352.0 | 1,403.0 | 1,403.0 | 28,500 |
| 2020/06/05 | 1,348.0 | 1,374.0 | 1,332.0 | 1,356.0 | 1,356.0 | 37,200 |
| 2020/06/04 | 1,354.0 | 1,354.0 | 1,320.0 | 1,324.0 | 1,324.0 | 20,500 |
| 2020/06/03 | 1,377.0 | 1,377.0 | 1,330.0 | 1,360.0 | 1,360.0 | 26,700 |
| 2020/06/02 | 1,353.0 | 1,378.0 | 1,330.0 | 1,336.0 | 1,336.0 | 21,500 |
| 2020/06/01 | 1,366.0 | 1,381.0 | 1,330.0 | 1,341.0 | 1,341.0 | 17,200 |
| 2020/05/29 | 1,378.0 | 1,408.0 | 1,358.0 | 1,365.0 | 1,365.0 | 32,400 |
| 2020/05/28 | 1,379.0 | 1,395.0 | 1,341.0 | 1,356.0 | 1,356.0 | 42,300 |
| 2020/05/27 | 1,332.0 | 1,380.0 | 1,303.0 | 1,380.0 | 1,380.0 | 27,100 |
| 2020/05/26 | 1,301.0 | 1,333.0 | 1,256.0 | 1,332.0 | 1,332.0 | 22,800 |
| 2020/05/25 | 1,336.0 | 1,336.0 | 1,282.0 | 1,301.0 | 1,301.0 | 14,500 |
| 2020/05/22 | 1,311.0 | 1,323.0 | 1,287.0 | 1,298.0 | 1,298.0 | 16,200 |
| 2020/05/21 | 1,229.0 | 1,332.0 | 1,221.0 | 1,317.0 | 1,317.0 | 50,400 |
| 2020/05/20 | 1,226.0 | 1,249.0 | 1,225.0 | 1,249.0 | 1,249.0 | 16,800 |
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。
