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
2020/12/30 2,058 2,058 1,997 2,044 60,200
2020/12/29 2,010 2,063 2,010 2,058 45,600
2020/12/28 2,020 2,073 1,963 1,998 79,700
2020/12/25 2,050 2,059 1,991 2,004 48,300
2020/12/24 2,000 2,055 2,000 2,043 37,700
2020/12/23 2,038 2,050 2,001 2,016 46,700
2020/12/22 2,100 2,110 1,999 2,035 91,000
2020/12/21 2,120 2,134 2,090 2,110 75,800
2020/12/18 2,083 2,138 2,075 2,121 85,100
2020/12/17 2,146 2,155 2,065 2,077 90,100
2020/12/16 2,180 2,180 2,130 2,143 74,000
2020/12/15 2,140 2,193 2,136 2,177 73,000
2020/12/14 2,132 2,185 2,123 2,137 47,600
2020/12/11 2,149 2,164 2,121 2,132 46,100
2020/12/10 2,177 2,178 2,131 2,137 32,400
2020/12/09 2,160 2,191 2,148 2,164 32,400
2020/12/08 2,138 2,209 2,130 2,191 50,600
2020/12/07 2,250 2,258 2,154 2,155 65,500
2020/12/04 2,283 2,310 2,211 2,250 43,600
2020/12/03 2,290 2,307 2,270 2,286 61,000
2020/12/02 2,278 2,347 2,258 2,282 112,400
2020/12/01 2,220 2,245 2,185 2,228 72,500
2020/11/30 2,244 2,250 2,194 2,207 82,200
2020/11/27 2,167 2,242 2,163 2,194 74,900
2020/11/26 2,160 2,165 2,123 2,163 40,000
2020/11/25 2,106 2,180 2,085 2,148 68,100
2020/11/24 2,133 2,136 2,056 2,056 47,200
2020/11/20 2,041 2,085 2,011 2,083 34,000
2020/11/19 2,015 2,063 2,005 2,041 62,000
2020/11/18 1,981 2,037 1,973 2,007 45,700
2020/11/17 2,022 2,022 1,981 1,997 36,700
2020/11/16 1,935 2,027 1,920 2,022 50,500
2020/11/13 1,936 1,945 1,866 1,911 49,700
2020/11/12 2,000 2,000 1,915 1,952 53,900
2020/11/11 2,026 2,030 1,977 2,010 29,000
2020/11/10 2,029 2,068 1,945 2,003 62,600
2020/11/09 2,040 2,040 1,987 2,010 46,500
2020/11/06 1,937 2,074 1,931 2,041 73,700
2020/11/05 1,912 1,955 1,887 1,953 54,400
2020/11/04 1,949 1,970 1,895 1,912 55,800
2020/11/02 1,910 1,973 1,863 1,904 87,900
2020/10/30 1,713 1,973 1,694 1,910 123,600
2020/10/29 1,696 1,726 1,679 1,723 17,300
2020/10/28 1,695 1,714 1,679 1,702 52,700
2020/10/27 1,710 1,710 1,669 1,699 36,400
2020/10/26 1,776 1,776 1,723 1,723 26,900
2020/10/23 1,792 1,792 1,763 1,779 12,900
2020/10/22 1,791 1,791 1,758 1,764 9,100
2020/10/21 1,748 1,770 1,748 1,768 17,300
2020/10/20 1,790 1,790 1,747 1,759 12,400
2020/10/19 1,724 1,790 1,724 1,790 17,900
2020/10/16 1,709 1,743 1,698 1,723 12,900
2020/10/15 1,711 1,720 1,707 1,720 10,600
2020/10/14 1,725 1,727 1,698 1,724 14,700
2020/10/13 1,720 1,737 1,709 1,730 16,000
2020/10/12 1,768 1,768 1,731 1,731 10,700
2020/10/09 1,792 1,792 1,749 1,770 7,400
2020/10/08 1,795 1,803 1,770 1,790 26,600
2020/10/07 1,703 1,799 1,697 1,795 34,700
2020/10/06 1,712 1,735 1,696 1,706 11,300
2020/10/05 1,694 1,730 1,694 1,703 20,400
2020/10/02 1,780 1,782 1,685 1,685 25,000
2020/09/30 1,798 1,831 1,767 1,767 34,700
2020/09/29 1,849 1,850 1,776 1,807 62,900
2020/09/28 1,735 1,850 1,727 1,850 67,100
2020/09/25 1,676 1,738 1,664 1,732 47,400
2020/09/24 1,700 1,700 1,631 1,649 68,800
2020/09/23 1,735 1,735 1,700 1,713 29,400
2020/09/18 1,703 1,735 1,697 1,729 39,000
2020/09/17 1,680 1,731 1,675 1,686 56,500
2020/09/16 1,640 1,693 1,640 1,680 42,900
2020/09/15 1,670 1,670 1,610 1,640 40,800
2020/09/14 1,651 1,685 1,649 1,671 30,100
2020/09/11 1,649 1,653 1,624 1,648 28,700
2020/09/10 1,584 1,650 1,584 1,633 64,700
2020/09/09 1,572 1,588 1,571 1,571 21,100
2020/09/08 1,587 1,587 1,570 1,580 29,800
2020/09/07 1,543 1,578 1,543 1,557 17,400
2020/09/04 1,500 1,564 1,500 1,550 19,100
2020/09/03 1,554 1,576 1,530 1,535 37,000
2020/09/02 1,550 1,550 1,530 1,544 10,500
2020/09/01 1,589 1,589 1,539 1,540 17,800
2020/08/31 1,563 1,600 1,555 1,571 12,900
2020/08/28 1,590 1,604 1,531 1,553 24,000
2020/08/27 1,601 1,609 1,589 1,605 13,100
2020/08/26 1,586 1,605 1,578 1,585 11,400
2020/08/25 1,619 1,619 1,584 1,586 12,700
2020/08/24 1,582 1,582 1,563 1,582 6,100
2020/08/21 1,525 1,586 1,525 1,582 24,800
2020/08/20 1,508 1,525 1,498 1,521 19,700
2020/08/19 1,523 1,523 1,503 1,514 10,400
2020/08/18 1,555 1,555 1,520 1,529 16,400
2020/08/17 1,547 1,565 1,535 1,555 6,400
2020/08/14 1,566 1,571 1,525 1,547 21,400
2020/08/13 1,587 1,594 1,549 1,571 26,200
2020/08/12 1,570 1,605 1,570 1,585 31,000
2020/08/11 1,572 1,585 1,533 1,570 24,600
2020/08/07 1,566 1,573 1,540 1,540 9,600
2020/08/06 1,560 1,583 1,559 1,568 14,400
2020/08/05 1,570 1,575 1,534 1,560 32,400
2020/08/04 1,520 1,571 1,497 1,571 21,700
2020/08/03 1,541 1,541 1,450 1,519 37,300
2020/07/31 1,424 1,597 1,385 1,532 94,400
2020/07/30 1,483 1,500 1,426 1,430 17,100
2020/07/29 1,535 1,535 1,465 1,470 16,200
2020/07/28 1,540 1,540 1,499 1,516 14,100
2020/07/27 1,523 1,532 1,487 1,532 18,600
2020/07/22 1,550 1,550 1,500 1,502 18,700
2020/07/21 1,505 1,517 1,483 1,515 9,300
2020/07/20 1,462 1,505 1,462 1,503 7,100
2020/07/17 1,501 1,507 1,470 1,472 13,700
2020/07/16 1,504 1,509 1,475 1,501 18,700
2020/07/15 1,519 1,527 1,482 1,504 12,900
2020/07/14 1,490 1,514 1,473 1,512 17,600
2020/07/13 1,495 1,505 1,473 1,491 18,400
2020/07/10 1,498 1,498 1,446 1,450 14,700
2020/07/09 1,496 1,499 1,465 1,474 12,200
2020/07/08 1,496 1,526 1,469 1,496 17,300
2020/07/07 1,552 1,552 1,488 1,505 17,600
2020/07/06 1,493 1,516 1,488 1,512 23,700
2020/07/03 1,489 1,491 1,453 1,491 15,200
2020/07/02 1,479 1,500 1,440 1,489 24,000
2020/07/01 1,511 1,520 1,466 1,479 28,100
2020/06/30 1,540 1,554 1,516 1,516 26,800
2020/06/29 1,521 1,553 1,520 1,520 23,400
2020/06/26 1,570 1,594 1,508 1,544 97,800
2020/06/25 1,363 1,626 1,316 1,619 135,800
2020/06/24 1,365 1,383 1,350 1,363 15,200
2020/06/23 1,364 1,375 1,350 1,365 15,100
2020/06/22 1,380 1,380 1,344 1,362 15,600
2020/06/19 1,348 1,369 1,320 1,365 27,600
2020/06/18 1,365 1,365 1,329 1,353 32,800
2020/06/17 1,369 1,374 1,342 1,366 17,500
2020/06/16 1,295 1,365 1,295 1,356 34,400
2020/06/15 1,324 1,339 1,265 1,265 18,000
2020/06/12 1,304 1,338 1,304 1,324 27,200
2020/06/11 1,403 1,403 1,336 1,336 24,700
2020/06/10 1,380 1,409 1,368 1,409 17,600
2020/06/09 1,404 1,412 1,365 1,385 12,800
2020/06/08 1,375 1,408 1,352 1,403 28,500
2020/06/05 1,348 1,374 1,332 1,356 37,200
2020/06/04 1,354 1,354 1,320 1,324 20,500
2020/06/03 1,377 1,377 1,330 1,360 26,700
2020/06/02 1,353 1,378 1,330 1,336 21,500
2020/06/01 1,366 1,381 1,330 1,341 17,200
2020/05/29 1,378 1,408 1,358 1,365 32,400
2020/05/28 1,379 1,395 1,341 1,356 42,300
2020/05/27 1,332 1,380 1,303 1,380 27,100
2020/05/26 1,301 1,333 1,256 1,332 22,800
2020/05/25 1,336 1,336 1,282 1,301 14,500
2020/05/22 1,311 1,323 1,287 1,298 16,200
2020/05/21 1,229 1,332 1,221 1,317 50,400
2020/05/20 1,226 1,249 1,225 1,249 16,800
2020/05/19 1,230 1,247 1,203 1,226 17,600
2020/05/18 1,220 1,222 1,192 1,211 18,700
2020/05/15 1,228 1,238 1,205 1,238 17,000
2020/05/14 1,271 1,271 1,215 1,217 17,500
2020/05/13 1,236 1,279 1,235 1,277 17,100
2020/05/12 1,258 1,273 1,230 1,265 14,700
2020/05/11 1,210 1,263 1,198 1,263 32,700
2020/05/08 1,221 1,236 1,173 1,197 36,700
2020/05/07 1,131 1,259 1,120 1,217 95,700
2020/05/01 1,127 1,139 1,088 1,101 25,900
2020/04/30 1,062 1,234 1,062 1,138 84,100
2020/04/28 1,059 1,076 1,056 1,058 12,700
2020/04/27 1,055 1,082 1,044 1,064 19,800
2020/04/24 1,060 1,071 1,031 1,044 16,900
2020/04/23 1,026 1,048 1,013 1,048 12,100
2020/04/22 1,044 1,059 1,005 1,021 26,800
2020/04/21 1,042 1,058 1,012 1,040 19,200
2020/04/20 1,028 1,076 1,028 1,060 18,900
2020/04/17 1,036 1,064 1,017 1,028 21,800
2020/04/16 1,047 1,076 1,017 1,035 34,300
2020/04/15 1,101 1,101 1,060 1,062 19,800
2020/04/14 1,132 1,132 1,086 1,114 25,000
2020/04/13 1,149 1,149 1,092 1,103 20,300
2020/04/10 1,142 1,149 1,096 1,130 19,700
2020/04/09 1,120 1,135 1,093 1,116 18,800
2020/04/08 1,102 1,154 1,084 1,127 23,200
2020/04/07 1,120 1,133 1,050 1,100 38,400
2020/04/06 1,022 1,107 1,011 1,103 30,600
2020/04/03 1,087 1,087 1,015 1,037 19,500
2020/04/02 1,095 1,125 1,039 1,063 33,500
2020/04/01 1,170 1,197 1,102 1,104 27,500
2020/03/31 1,149 1,196 1,098 1,180 58,100
2020/03/30 1,140 1,158 1,090 1,157 77,400
2020/03/27 1,131 1,190 1,102 1,190 58,600
2020/03/26 1,150 1,150 1,077 1,101 65,400
2020/03/25 1,111 1,150 1,075 1,150 40,700
2020/03/24 1,070 1,079 1,027 1,079 42,700
2020/03/23 1,009 1,055 983 1,053 53,400
2020/03/19 1,040 1,055 990 994 27,900
2020/03/18 1,049 1,064 1,007 1,010 37,800
2020/03/17 936 1,050 913 1,039 63,200
2020/03/16 936 979 913 951 61,100
2020/03/13 920 961 900 921 84,500
2020/03/12 1,048 1,069 1,007 1,008 52,400
2020/03/11 1,114 1,127 1,072 1,072 34,700
2020/03/10 1,072 1,117 1,045 1,103 53,700
2020/03/09 1,158 1,185 1,100 1,102 121,600
2020/03/06 1,266 1,266 1,220 1,230 45,600
2020/03/05 1,259 1,281 1,239 1,273 32,900
2020/03/04 1,246 1,249 1,216 1,230 23,000
2020/03/03 1,342 1,342 1,246 1,246 36,200
2020/03/02 1,257 1,344 1,244 1,312 53,200
2020/02/28 1,237 1,256 1,213 1,227 116,200
2020/02/27 1,284 1,308 1,262 1,267 62,300
2020/02/26 1,290 1,290 1,255 1,284 49,700
2020/02/25 1,309 1,337 1,290 1,290 56,100
2020/02/21 1,378 1,396 1,376 1,385 35,600
2020/02/20 1,400 1,406 1,384 1,391 18,800
2020/02/19 1,402 1,409 1,386 1,386 19,700
2020/02/18 1,421 1,421 1,389 1,395 19,900
2020/02/17 1,422 1,449 1,400 1,431 37,100
2020/02/14 1,441 1,441 1,408 1,433 45,500
2020/02/13 1,477 1,477 1,446 1,451 19,700
2020/02/12 1,491 1,491 1,460 1,471 15,100
2020/02/10 1,484 1,501 1,473 1,475 16,500
2020/02/07 1,506 1,506 1,479 1,492 25,600
2020/02/06 1,525 1,527 1,503 1,506 23,400
2020/02/05 1,504 1,519 1,490 1,500 32,600
2020/02/04 1,482 1,497 1,477 1,486 25,300
2020/02/03 1,465 1,506 1,465 1,492 26,300
2020/01/31 1,450 1,529 1,450 1,522 56,300
2020/01/30 1,512 1,512 1,432 1,444 56,300
2020/01/29 1,519 1,531 1,500 1,527 10,000
2020/01/28 1,486 1,510 1,466 1,510 20,300
2020/01/27 1,514 1,528 1,499 1,502 18,900
2020/01/24 1,554 1,555 1,512 1,533 25,600
2020/01/23 1,534 1,547 1,518 1,522 22,500
2020/01/22 1,476 1,534 1,470 1,509 35,700
2020/01/21 1,470 1,485 1,467 1,476 8,700
2020/01/20 1,475 1,485 1,471 1,482 8,900
2020/01/17 1,474 1,479 1,470 1,475 7,300
2020/01/16 1,497 1,497 1,466 1,469 9,900
2020/01/15 1,482 1,505 1,469 1,497 19,900
2020/01/14 1,497 1,502 1,475 1,482 9,700
2020/01/10 1,503 1,503 1,481 1,489 6,600
2020/01/09 1,483 1,512 1,483 1,495 11,600
2020/01/08 1,524 1,524 1,444 1,480 28,700
2020/01/07 1,518 1,538 1,518 1,527 15,400
2020/01/06 1,550 1,551 1,513 1,514 21,200

このページの先頭へ