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

東京製鐵(5423)の株価時系列情報

東京製鐵(5423)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
2026/05/22 1,747 1,755 1,725 1,725 269,500
2026/05/21 1,728 1,775 1,709 1,745 349,400
2026/05/20 1,758 1,758 1,694 1,704 311,700
2026/05/19 1,795 1,814 1,740 1,758 394,200
2026/05/18 1,821 1,821 1,782 1,798 489,200
2026/05/15 1,862 1,887 1,816 1,825 729,700
2026/05/14 1,723 1,850 1,717 1,844 1,307,500
2026/05/13 1,680 1,724 1,661 1,701 510,200
2026/05/12 1,694 1,700 1,660 1,663 393,600
2026/05/11 1,658 1,678 1,642 1,656 502,600
2026/05/08 1,703 1,710 1,653 1,657 670,800
2026/05/07 1,665 1,707 1,664 1,682 503,300
2026/05/01 1,695 1,697 1,659 1,677 442,900
2026/04/30 1,679 1,713 1,662 1,697 509,400
2026/04/28 1,679 1,706 1,651 1,693 573,900
2026/04/27 1,730 1,750 1,605 1,697 1,287,300
2026/04/24 1,716 1,802 1,616 1,703 1,953,600
2026/04/23 1,786 1,804 1,736 1,736 576,200
2026/04/22 1,837 1,840 1,786 1,805 561,600
2026/04/21 1,804 1,862 1,783 1,827 568,300
2026/04/20 1,795 1,813 1,758 1,780 557,900
2026/04/17 1,764 1,799 1,748 1,768 489,200
2026/04/16 1,764 1,793 1,741 1,782 572,900
2026/04/15 1,728 1,740 1,707 1,733 368,500
2026/04/14 1,720 1,755 1,714 1,725 333,100
2026/04/13 1,745 1,745 1,700 1,723 596,600
2026/04/10 1,778 1,794 1,736 1,745 456,100
2026/04/09 1,818 1,823 1,777 1,777 571,300
2026/04/08 1,824 1,839 1,805 1,826 433,200
2026/04/07 1,877 1,887 1,781 1,784 977,800
2026/04/06 1,912 1,922 1,865 1,871 1,231,500
2026/04/03 1,907 1,973 1,870 1,902 3,075,000
2026/03/27 1,647 1,659 1,640 1,656 388,800
2026/03/26 1,613 1,641 1,608 1,641 471,200
2026/03/25 1,620 1,622 1,601 1,606 322,500
2026/03/24 1,596 1,603 1,577 1,590 463,700
2026/03/23 1,592 1,604 1,558 1,563 526,700
2026/03/19 1,629 1,644 1,608 1,608 429,700
2026/03/18 1,628 1,650 1,625 1,650 360,700
2026/03/17 1,621 1,638 1,620 1,631 290,300
2026/03/16 1,612 1,620 1,603 1,612 308,400
2026/03/13 1,618 1,643 1,610 1,629 303,200
2026/03/12 1,625 1,640 1,607 1,623 373,400
2026/03/11 1,635 1,653 1,632 1,635 478,400
2026/03/10 1,593 1,630 1,568 1,619 566,500
2026/03/09 1,523 1,550 1,504 1,542 388,100
2026/03/06 1,551 1,564 1,539 1,560 246,300
2026/03/05 1,569 1,589 1,561 1,580 334,000
2026/03/04 1,585 1,592 1,507 1,535 471,700
2026/03/03 1,616 1,644 1,609 1,614 468,000
2026/03/02 1,617 1,627 1,588 1,616 330,800
2026/02/27 1,580 1,620 1,574 1,620 288,900
2026/02/26 1,575 1,600 1,571 1,575 299,900
2026/02/25 1,571 1,573 1,543 1,569 333,900
2026/02/24 1,581 1,592 1,565 1,584 337,600
2026/02/20 1,589 1,590 1,575 1,581 216,500
2026/02/19 1,583 1,605 1,575 1,601 375,500
2026/02/18 1,579 1,582 1,567 1,582 269,500
2026/02/17 1,587 1,594 1,555 1,566 440,500
2026/02/16 1,570 1,594 1,569 1,587 368,000
2026/02/13 1,602 1,622 1,543 1,546 400,900
2026/02/12 1,637 1,638 1,613 1,628 299,900
2026/02/10 1,619 1,640 1,616 1,627 287,100
2026/02/09 1,597 1,639 1,593 1,615 559,800
2026/02/06 1,550 1,579 1,550 1,577 189,700
2026/02/05 1,578 1,591 1,560 1,573 313,200
2026/02/04 1,548 1,577 1,542 1,570 402,900
2026/02/03 1,517 1,545 1,513 1,544 246,000
2026/02/02 1,520 1,546 1,505 1,512 417,500
2026/01/30 1,510 1,520 1,496 1,510 292,700
2026/01/29 1,484 1,499 1,468 1,497 340,800
2026/01/28 1,509 1,509 1,480 1,483 503,000
2026/01/27 1,540 1,554 1,511 1,517 692,700
2026/01/26 1,527 1,555 1,527 1,545 983,400
2026/01/23 1,640 1,640 1,490 1,527 1,851,700
2026/01/22 1,620 1,650 1,614 1,641 407,900
2026/01/21 1,620 1,626 1,610 1,619 394,300
2026/01/20 1,634 1,639 1,615 1,630 391,400
2026/01/19 1,620 1,643 1,610 1,639 382,500
2026/01/16 1,625 1,632 1,602 1,616 355,000
2026/01/15 1,599 1,622 1,597 1,622 424,600
2026/01/14 1,584 1,599 1,578 1,596 314,500
2026/01/13 1,575 1,581 1,553 1,578 469,900
2026/01/09 1,528 1,563 1,520 1,555 663,900
2026/01/08 1,498 1,524 1,498 1,512 426,900
2026/01/07 1,496 1,512 1,490 1,504 317,600
2026/01/06 1,483 1,497 1,481 1,497 228,600
2026/01/05 1,470 1,485 1,468 1,479 314,200

このページの先頭へ