日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京鐵鋼(5445)の株価時系列情報

東京鐵鋼(5445)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,024 2,040 2,021 2,034 6,200
2017/12/28 2,016 2,029 2,001 2,023 11,600
2017/12/27 1,998 2,018 1,991 2,018 11,000
2017/12/26 1,999 2,008 1,976 1,989 15,200
2017/12/25 2,015 2,025 1,993 1,999 12,200
2017/12/22 2,006 2,025 1,991 2,015 21,700
2017/12/21 1,970 2,008 1,966 2,000 23,100
2017/12/20 1,931 1,967 1,925 1,958 18,000
2017/12/19 1,931 1,940 1,926 1,926 12,000
2017/12/18 1,958 1,958 1,923 1,931 20,800
2017/12/15 1,938 1,978 1,919 1,977 26,400
2017/12/14 1,929 1,939 1,923 1,938 7,700
2017/12/13 1,940 1,940 1,919 1,923 20,400
2017/12/12 1,951 1,967 1,943 1,952 13,000
2017/12/11 1,949 1,970 1,948 1,964 6,200
2017/12/08 1,916 1,954 1,916 1,949 16,300
2017/12/07 1,980 1,986 1,923 1,925 22,000
2017/12/06 1,997 1,997 1,965 1,966 14,100
2017/12/05 2,005 2,006 1,981 1,997 26,100
2017/12/04 1,960 2,035 1,952 2,031 45,100
2017/12/01 1,931 1,945 1,928 1,933 11,100
2017/11/30 1,952 1,952 1,926 1,931 13,500
2017/11/29 1,923 1,949 1,915 1,940 16,700
2017/11/28 1,927 1,932 1,918 1,923 12,700
2017/11/27 1,955 1,955 1,925 1,926 19,700
2017/11/24 1,901 1,968 1,901 1,947 29,900
2017/11/22 1,905 1,911 1,888 1,889 12,200
2017/11/21 1,880 1,904 1,873 1,891 13,400
2017/11/20 1,899 1,915 1,850 1,886 46,100
2017/11/17 1,942 1,966 1,833 1,879 112,300
2017/11/16 1,989 1,995 1,931 1,952 27,800
2017/11/15 2,054 2,056 1,963 1,988 42,300
2017/11/14 2,109 2,109 2,075 2,079 16,800
2017/11/13 2,125 2,127 2,099 2,109 17,200
2017/11/10 2,130 2,147 2,128 2,139 7,100
2017/11/09 2,123 2,162 2,123 2,156 19,100
2017/11/08 2,116 2,136 2,116 2,129 18,600
2017/11/07 2,105 2,132 2,105 2,121 7,300
2017/11/06 2,117 2,120 2,093 2,103 16,000
2017/11/02 2,149 2,149 2,111 2,116 13,700
2017/11/01 2,133 2,147 2,131 2,139 11,900
2017/10/31 2,154 2,177 2,139 2,139 13,600
2017/10/30 2,176 2,179 2,131 2,157 54,500
2017/10/27 2,187 2,208 2,187 2,195 8,000
2017/10/26 2,208 2,211 2,182 2,200 16,400
2017/10/25 2,179 2,218 2,173 2,208 23,000
2017/10/24 2,175 2,190 2,153 2,182 12,600
2017/10/23 2,184 2,198 2,176 2,181 10,100
2017/10/20 2,184 2,191 2,178 2,179 9,500
2017/10/19 2,184 2,200 2,178 2,189 11,000
2017/10/18 2,195 2,201 2,174 2,201 10,200
2017/10/17 2,199 2,217 2,194 2,207 8,000
2017/10/16 2,202 2,220 2,191 2,199 10,100
2017/10/13 2,180 2,221 2,174 2,201 14,200
2017/10/12 2,229 2,229 2,190 2,199 15,100
2017/10/11 2,245 2,245 2,215 2,229 9,600
2017/10/10 2,250 2,250 2,230 2,245 8,500
2017/10/06 2,244 2,256 2,203 2,237 13,700
2017/10/05 2,241 2,248 2,228 2,244 9,800
2017/10/04 2,261 2,270 2,233 2,241 7,300
2017/10/03 2,283 2,283 2,254 2,263 10,600
2017/10/02 2,267 2,274 2,261 2,273 5,000
2017/09/29 2,290 2,290 2,264 2,269 12,300
2017/09/28 2,317 2,317 2,290 2,313 7,200
2017/09/27 2,272 2,329 2,258 2,313 8,700
2017/09/27 1 -> 0.20 分割
2017/09/26 447 462 447 462 140,000
2017/09/25 448 450 442 447 60,000
2017/09/22 447 447 437 443 37,000
2017/09/21 448 448 438 439 33,000
2017/09/20 441 445 437 444 54,000
2017/09/19 432 440 432 435 74,000
2017/09/15 433 437 424 432 67,000
2017/09/14 435 438 428 429 36,000
2017/09/13 440 440 432 435 49,000
2017/09/12 427 434 426 434 69,000
2017/09/11 430 438 423 426 65,000
2017/09/08 435 437 425 430 77,000
2017/09/07 439 443 436 437 21,000
2017/09/06 426 437 424 435 59,000
2017/09/05 443 446 424 426 90,000
2017/09/04 456 456 445 445 43,000
2017/09/01 455 457 455 456 5,000
2017/08/31 459 459 455 458 17,000
2017/08/30 456 457 451 456 67,000
2017/08/29 458 460 453 456 109,000
2017/08/28 454 474 449 464 275,000
2017/08/25 456 458 454 456 30,000
2017/08/24 463 464 455 455 75,000
2017/08/23 471 472 461 461 80,000
2017/08/22 471 475 467 468 46,000
2017/08/21 474 479 470 478 96,000
2017/08/18 471 472 464 468 73,000
2017/08/17 470 481 466 481 72,000
2017/08/16 459 474 459 466 66,000
2017/08/15 466 472 457 460 98,000
2017/08/14 467 475 466 468 89,000
2017/08/10 484 484 467 475 91,000
2017/08/09 481 490 477 483 121,000
2017/08/08 477 485 477 485 108,000
2017/08/07 476 486 470 484 134,000
2017/08/04 455 470 453 468 104,000
2017/08/03 460 460 451 456 53,000
2017/08/02 444 465 432 460 177,000
2017/08/01 444 446 428 442 187,000
2017/07/31 474 490 447 454 240,000
2017/07/28 463 474 461 471 144,000
2017/07/27 458 462 455 459 93,000
2017/07/26 457 462 456 458 118,000
2017/07/25 453 462 451 457 96,000
2017/07/24 450 459 448 457 81,000
2017/07/21 456 460 450 457 87,000
2017/07/20 452 457 450 456 46,000
2017/07/19 458 458 446 452 130,000
2017/07/18 465 468 458 460 142,000
2017/07/14 456 475 455 470 256,000
2017/07/13 469 469 453 456 109,000
2017/07/12 448 466 448 461 194,000
2017/07/11 444 453 442 448 86,000
2017/07/10 455 456 445 445 254,000
2017/07/07 443 455 436 446 425,000
2017/07/06 421 446 412 444 836,000
2017/07/05 411 415 411 413 200,000
2017/07/04 420 420 411 412 98,000
2017/07/03 419 421 416 416 122,000
2017/06/30 410 418 409 416 176,000
2017/06/29 410 413 409 412 36,000
2017/06/28 415 417 409 409 102,000
2017/06/27 418 420 414 414 107,000
2017/06/26 427 430 418 418 190,000
2017/06/23 404 448 403 428 681,000
2017/06/22 392 398 385 385 304,000
2017/06/21 397 397 389 389 152,000
2017/06/20 396 402 396 398 183,000
2017/06/19 401 403 394 397 377,000
2017/06/16 407 411 403 404 330,000
2017/06/15 405 406 403 404 54,000
2017/06/14 408 410 405 407 57,000
2017/06/13 414 414 408 410 58,000
2017/06/12 415 419 413 413 55,000
2017/06/09 416 428 415 419 109,000
2017/06/08 421 428 419 421 42,000
2017/06/07 420 426 415 425 85,000
2017/06/06 422 426 418 420 78,000
2017/06/05 421 426 420 423 80,000
2017/06/02 409 424 407 421 111,000
2017/06/01 400 410 400 409 75,000
2017/05/31 406 406 398 398 60,000
2017/05/30 402 407 395 404 82,000
2017/05/29 395 399 394 395 93,000
2017/05/26 412 413 393 395 187,000
2017/05/25 414 415 411 413 43,000
2017/05/24 422 425 415 416 89,000
2017/05/23 412 420 409 416 32,000
2017/05/22 408 414 402 410 68,000
2017/05/19 412 412 408 408 41,000
2017/05/18 414 414 409 411 38,000
2017/05/17 422 424 416 419 53,000
2017/05/16 429 429 422 426 47,000
2017/05/15 435 435 426 429 35,000
2017/05/12 444 444 436 438 46,000
2017/05/11 454 454 432 445 97,000
2017/05/10 454 456 444 454 91,000
2017/05/09 444 455 443 454 141,000
2017/05/08 442 446 439 441 92,000
2017/05/02 431 437 431 435 38,000
2017/05/01 425 430 423 428 41,000
2017/04/28 425 429 420 425 43,000
2017/04/27 419 425 415 425 52,000
2017/04/26 423 423 415 418 47,000
2017/04/25 419 423 414 415 39,000
2017/04/24 417 426 416 416 39,000
2017/04/21 412 417 412 417 20,000
2017/04/20 410 415 410 411 25,000
2017/04/19 411 414 409 409 33,000
2017/04/18 420 423 408 415 58,000
2017/04/17 399 421 399 420 76,000
2017/04/14 402 402 401 401 32,000
2017/04/13 405 407 402 404 34,000
2017/04/12 401 408 401 405 16,000
2017/04/11 403 414 401 401 139,000
2017/04/10 419 419 403 404 107,000
2017/04/07 420 430 413 415 91,000
2017/04/06 431 434 414 419 131,000
2017/04/05 437 439 435 435 59,000
2017/04/04 444 444 436 439 60,000
2017/04/03 460 461 438 444 66,000
2017/03/31 462 467 450 457 88,000
2017/03/30 445 471 445 460 126,000
2017/03/29 448 448 442 448 56,000
2017/03/28 445 459 445 459 217,000
2017/03/27 444 444 441 442 147,000
2017/03/24 444 451 444 446 48,000
2017/03/23 448 456 442 445 71,000
2017/03/22 456 456 449 450 63,000
2017/03/21 465 465 452 459 62,000
2017/03/17 450 471 448 471 68,000
2017/03/16 453 455 449 451 46,000
2017/03/15 458 458 453 453 41,000
2017/03/14 460 463 458 458 48,000
2017/03/13 465 465 460 463 37,000
2017/03/10 466 467 457 467 105,000
2017/03/09 465 465 458 461 21,000
2017/03/08 458 466 457 465 46,000
2017/03/07 467 467 461 461 33,000
2017/03/06 470 470 466 469 18,000
2017/03/03 472 475 465 473 57,000
2017/03/02 475 476 468 472 44,000
2017/03/01 463 471 460 468 54,000
2017/02/28 462 470 461 467 59,000
2017/02/27 463 463 461 461 34,000
2017/02/24 466 468 462 465 30,000
2017/02/23 479 479 466 470 26,000
2017/02/22 471 480 471 479 26,000
2017/02/21 474 475 469 471 33,000
2017/02/20 472 477 472 474 11,000
2017/02/17 470 472 470 471 20,000
2017/02/16 468 471 468 469 45,000
2017/02/15 473 473 465 468 34,000
2017/02/14 474 474 468 473 49,000
2017/02/13 462 470 462 470 40,000
2017/02/10 447 456 447 455 48,000
2017/02/09 448 449 440 445 22,000
2017/02/08 448 449 441 448 41,000
2017/02/07 451 455 448 448 42,000
2017/02/06 461 467 454 455 76,000
2017/02/03 465 476 463 463 35,000
2017/02/02 475 478 463 465 63,000
2017/02/01 478 485 474 475 82,000
2017/01/31 477 484 476 480 20,000
2017/01/30 484 484 472 484 28,000
2017/01/27 485 485 480 484 45,000
2017/01/26 478 480 477 480 41,000
2017/01/25 475 476 472 474 36,000
2017/01/24 462 475 461 468 34,000
2017/01/23 469 471 465 465 21,000
2017/01/20 467 469 465 469 28,000
2017/01/19 467 468 463 464 38,000
2017/01/18 462 463 454 461 46,000
2017/01/17 474 474 458 463 93,000
2017/01/16 472 475 461 475 46,000
2017/01/13 481 481 472 473 37,000
2017/01/12 478 487 477 481 36,000
2017/01/11 484 485 475 477 32,000
2017/01/10 482 483 473 477 51,000
2017/01/06 484 487 480 482 50,000
2017/01/05 487 495 487 491 42,000
2017/01/04 467 485 467 485 51,000

このページの先頭へ