13,481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) |
|---|---|---|---|---|---|---|
| 2018/03/27 | 1,569.0 | 1,570.0 | 1,541.0 | 1,560.0 | 1,560.0 | 75,500 |
| 2018/03/26 | 1,526.0 | 1,544.0 | 1,513.0 | 1,530.0 | 1,530.0 | 45,500 |
| 2018/03/23 | 1,551.0 | 1,561.0 | 1,533.0 | 1,534.0 | 1,534.0 | 59,600 |
| 2018/03/22 | 1,590.0 | 1,595.0 | 1,575.0 | 1,583.0 | 1,583.0 | 33,200 |
| 2018/03/20 | 1,576.0 | 1,588.0 | 1,576.0 | 1,579.0 | 1,579.0 | 33,200 |
| 2018/03/19 | 1,567.0 | 1,592.0 | 1,559.0 | 1,573.0 | 1,573.0 | 61,900 |
| 2018/03/16 | 1,554.0 | 1,571.0 | 1,553.0 | 1,567.0 | 1,567.0 | 50,800 |
| 2018/03/15 | 1,571.0 | 1,571.0 | 1,540.0 | 1,553.0 | 1,553.0 | 52,600 |
| 2018/03/14 | 1,583.0 | 1,587.0 | 1,567.0 | 1,576.0 | 1,576.0 | 41,700 |
| 2018/03/13 | 1,571.0 | 1,587.0 | 1,570.0 | 1,583.0 | 1,583.0 | 81,700 |
| 2018/03/12 | 1,571.0 | 1,576.0 | 1,561.0 | 1,571.0 | 1,571.0 | 20,400 |
| 2018/03/09 | 1,584.0 | 1,608.0 | 1,548.0 | 1,554.0 | 1,554.0 | 57,600 |
| 2018/03/08 | 1,594.0 | 1,598.0 | 1,574.0 | 1,577.0 | 1,577.0 | 28,700 |
| 2018/03/07 | 1,631.0 | 1,631.0 | 1,588.0 | 1,591.0 | 1,591.0 | 44,400 |
| 2018/03/06 | 1,640.0 | 1,649.0 | 1,628.0 | 1,633.0 | 1,633.0 | 18,800 |
| 2018/03/05 | 1,643.0 | 1,649.0 | 1,618.0 | 1,622.0 | 1,622.0 | 32,500 |
| 2018/03/02 | 1,660.0 | 1,670.0 | 1,649.0 | 1,654.0 | 1,654.0 | 22,300 |
| 2018/03/01 | 1,722.0 | 1,722.0 | 1,680.0 | 1,688.0 | 1,688.0 | 18,500 |
| 2018/02/28 | 1,745.0 | 1,750.0 | 1,719.0 | 1,719.0 | 1,719.0 | 14,700 |
| 2018/02/27 | 1,750.0 | 1,765.0 | 1,688.0 | 1,754.0 | 1,754.0 | 22,200 |
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。
