日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2025/01/30 | 6,120.0 | 6,170.0 | 6,080.0 | 6,130.0 | 6,130.0 | 143,500 |
2025/01/29 | 6,040.0 | 6,120.0 | 6,020.0 | 6,100.0 | 6,100.0 | 106,600 |
2025/01/28 | 6,050.0 | 6,120.0 | 6,020.0 | 6,060.0 | 6,060.0 | 109,400 |
2025/01/27 | 6,120.0 | 6,150.0 | 6,030.0 | 6,030.0 | 6,030.0 | 89,800 |
2025/01/24 | 6,020.0 | 6,040.0 | 5,980.0 | 6,020.0 | 6,020.0 | 64,200 |
2025/01/23 | 6,050.0 | 6,050.0 | 5,960.0 | 5,980.0 | 5,980.0 | 78,100 |
2025/01/22 | 6,070.0 | 6,090.0 | 5,980.0 | 6,020.0 | 6,020.0 | 95,400 |
2025/01/21 | 6,120.0 | 6,140.0 | 6,040.0 | 6,070.0 | 6,070.0 | 64,100 |
2025/01/20 | 6,090.0 | 6,230.0 | 6,090.0 | 6,110.0 | 6,110.0 | 76,800 |
2025/01/17 | 6,090.0 | 6,090.0 | 5,970.0 | 6,080.0 | 6,080.0 | 106,200 |
2025/01/16 | 6,220.0 | 6,220.0 | 6,110.0 | 6,130.0 | 6,130.0 | 81,600 |
2025/01/15 | 6,320.0 | 6,350.0 | 6,210.0 | 6,230.0 | 6,230.0 | 64,700 |
2025/01/14 | 6,390.0 | 6,430.0 | 6,280.0 | 6,320.0 | 6,320.0 | 75,100 |
2025/01/10 | 6,450.0 | 6,470.0 | 6,360.0 | 6,400.0 | 6,400.0 | 61,900 |
2025/01/09 | 6,590.0 | 6,600.0 | 6,450.0 | 6,460.0 | 6,460.0 | 73,900 |
2025/01/08 | 6,630.0 | 6,710.0 | 6,530.0 | 6,570.0 | 6,570.0 | 85,700 |
2025/01/07 | 6,670.0 | 6,690.0 | 6,600.0 | 6,600.0 | 6,600.0 | 60,000 |
2025/01/06 | 6,700.0 | 6,700.0 | 6,580.0 | 6,590.0 | 6,590.0 | 87,600 |
2024/12/30 | 6,700.0 | 6,720.0 | 6,650.0 | 6,700.0 | 6,700.0 | 74,100 |
2024/12/27 | 6,670.0 | 6,710.0 | 6,560.0 | 6,700.0 | 6,700.0 | 98,400 |
おすすめ条件でスクリーニング
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。
東京鐵鋼の株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /