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
2024/03/29 5,250 5,290 5,160 5,240 120,500
2024/03/28 5,310 5,400 5,190 5,230 288,800
2024/03/27 5,610 5,610 5,500 5,520 297,600
2024/03/26 5,540 5,610 5,520 5,570 181,900
2024/03/25 5,550 5,630 5,500 5,530 188,000
2024/03/22 5,620 5,620 5,500 5,570 131,400
2024/03/21 5,530 5,600 5,460 5,540 195,700
2024/03/19 5,370 5,450 5,350 5,440 98,900
2024/03/18 5,400 5,430 5,340 5,350 136,500
2024/03/15 5,280 5,460 5,260 5,380 121,600
2024/03/14 5,380 5,390 5,310 5,360 76,700
2024/03/13 5,510 5,560 5,320 5,350 117,700
2024/03/12 5,390 5,460 5,310 5,410 147,000
2024/03/11 5,840 5,880 5,450 5,490 329,900
2024/03/08 5,610 5,950 5,610 5,940 229,300
2024/03/07 5,740 5,800 5,590 5,620 147,300
2024/03/06 5,580 5,720 5,550 5,680 96,700
2024/03/05 5,530 5,680 5,500 5,590 99,300
2024/03/04 5,560 5,590 5,500 5,530 97,300
2024/03/01 5,620 5,630 5,490 5,550 102,200
2024/02/29 5,600 5,620 5,460 5,530 140,500
2024/02/28 5,610 5,710 5,550 5,590 115,000
2024/02/27 5,520 5,770 5,510 5,630 177,400
2024/02/26 5,360 5,600 5,350 5,440 225,200
2024/02/22 5,320 5,470 5,280 5,330 126,900
2024/02/21 5,250 5,280 5,220 5,280 76,100
2024/02/20 5,370 5,380 5,250 5,260 109,800
2024/02/19 5,300 5,370 5,270 5,370 85,900
2024/02/16 5,170 5,380 5,150 5,310 173,400
2024/02/15 5,210 5,240 5,130 5,130 120,600
2024/02/14 5,260 5,260 5,140 5,170 133,300
2024/02/13 5,340 5,360 5,200 5,290 172,200
2024/02/09 5,410 5,430 5,330 5,340 79,500
2024/02/08 5,430 5,430 5,330 5,350 79,600
2024/02/07 5,330 5,400 5,300 5,380 85,400
2024/02/06 5,440 5,450 5,280 5,310 212,100
2024/02/05 5,310 5,480 5,260 5,470 164,100
2024/02/02 5,400 5,420 5,190 5,350 323,400
2024/02/01 5,070 5,590 5,070 5,450 845,700
2024/01/31 4,520 5,210 4,510 5,210 820,000
2024/01/30 4,545 4,545 4,495 4,505 94,200
2024/01/29 4,460 4,575 4,445 4,555 207,500
2024/01/26 4,475 4,560 4,410 4,435 212,100
2024/01/25 4,360 4,455 4,355 4,455 110,000
2024/01/24 4,445 4,455 4,360 4,370 173,700
2024/01/23 4,500 4,525 4,430 4,440 132,000
2024/01/22 4,530 4,540 4,465 4,485 104,000
2024/01/19 4,460 4,510 4,430 4,500 111,900
2024/01/18 4,385 4,465 4,370 4,425 106,500
2024/01/17 4,445 4,480 4,370 4,375 198,500
2024/01/16 4,510 4,510 4,430 4,445 116,600
2024/01/15 4,430 4,540 4,425 4,455 156,400
2024/01/12 4,455 4,470 4,375 4,425 131,000
2024/01/11 4,500 4,530 4,430 4,430 166,500
2024/01/10 4,480 4,490 4,425 4,470 133,900
2024/01/09 4,570 4,575 4,445 4,490 205,100
2024/01/05 4,490 4,550 4,415 4,505 259,400
2024/01/04 4,160 4,390 4,115 4,375 212,100
2023/12/29 4,210 4,235 4,065 4,125 170,800
2023/12/28 4,260 4,380 4,215 4,225 176,600
2023/12/27 4,080 4,280 4,080 4,255 227,900
2023/12/26 3,945 4,050 3,940 4,050 106,100
2023/12/25 3,965 3,990 3,930 3,940 81,500
2023/12/22 3,870 3,935 3,865 3,935 82,600
2023/12/21 3,835 3,865 3,830 3,840 51,800
2023/12/20 3,890 3,920 3,880 3,890 52,100
2023/12/19 3,840 3,895 3,810 3,865 74,000
2023/12/18 3,855 3,895 3,790 3,875 71,400
2023/12/15 3,800 3,890 3,800 3,855 94,800
2023/12/14 3,935 3,935 3,775 3,800 117,200
2023/12/13 3,835 3,950 3,825 3,910 147,700
2023/12/12 3,855 3,885 3,805 3,825 116,900
2023/12/11 3,800 3,805 3,755 3,785 88,600
2023/12/08 3,850 3,860 3,715 3,760 215,800
2023/12/07 3,900 3,920 3,870 3,885 87,400
2023/12/06 3,880 3,965 3,875 3,965 79,400
2023/12/05 3,965 3,965 3,860 3,865 125,800
2023/12/04 3,995 4,020 3,960 3,960 72,300
2023/12/01 3,960 4,005 3,930 3,995 88,600
2023/11/30 3,920 3,970 3,880 3,960 77,500
2023/11/29 3,945 3,955 3,890 3,945 122,200
2023/11/28 3,945 4,080 3,920 3,970 269,600
2023/11/27 3,830 3,955 3,810 3,900 213,800
2023/11/24 3,750 3,785 3,725 3,780 80,600
2023/11/22 3,705 3,750 3,690 3,725 106,400
2023/11/21 3,765 3,775 3,725 3,735 97,000
2023/11/20 3,815 3,825 3,765 3,775 108,800
2023/11/17 3,740 3,815 3,725 3,815 118,900
2023/11/16 3,770 3,840 3,760 3,795 132,200
2023/11/15 3,810 3,815 3,730 3,760 75,000
2023/11/14 3,730 3,790 3,730 3,760 78,600
2023/11/13 3,730 3,760 3,695 3,725 91,600
2023/11/10 3,685 3,720 3,630 3,695 86,300
2023/11/09 3,600 3,685 3,585 3,660 97,900
2023/11/08 3,780 3,790 3,600 3,600 209,000
2023/11/07 3,790 3,875 3,745 3,780 157,600
2023/11/06 3,815 3,825 3,745 3,795 206,100
2023/11/02 3,890 3,940 3,740 3,770 256,800
2023/11/01 3,780 3,810 3,700 3,780 367,000
2023/10/31 3,305 3,700 3,205 3,675 539,600
2023/10/30 3,385 3,400 3,215 3,235 173,800
2023/10/27 3,245 3,320 3,245 3,320 56,600
2023/10/26 3,230 3,310 3,210 3,220 53,800
2023/10/25 3,335 3,365 3,275 3,285 49,000
2023/10/24 3,235 3,305 3,130 3,290 97,600
2023/10/23 3,265 3,290 3,230 3,235 57,200
2023/10/20 3,225 3,295 3,225 3,275 41,900
2023/10/19 3,295 3,305 3,240 3,255 52,900
2023/10/18 3,310 3,370 3,295 3,360 56,700
2023/10/17 3,405 3,415 3,310 3,325 51,900
2023/10/16 3,345 3,395 3,330 3,365 45,400
2023/10/13 3,380 3,430 3,345 3,360 52,300
2023/10/12 3,480 3,480 3,385 3,445 58,200
2023/10/11 3,465 3,500 3,445 3,470 53,400
2023/10/10 3,395 3,455 3,395 3,455 53,100
2023/10/06 3,265 3,340 3,225 3,325 57,900
2023/10/05 3,255 3,300 3,205 3,245 60,900
2023/10/04 3,305 3,345 3,190 3,215 114,700
2023/10/03 3,520 3,530 3,395 3,405 105,300
2023/10/02 3,525 3,620 3,525 3,560 88,300
2023/09/29 3,730 3,730 3,505 3,530 98,300
2023/09/28 3,680 3,770 3,650 3,705 84,000
2023/09/27 3,700 3,710 3,650 3,700 69,800
2023/09/26 3,835 3,835 3,720 3,750 60,900
2023/09/25 3,880 3,880 3,770 3,810 49,700
2023/09/22 3,815 3,855 3,740 3,830 67,000
2023/09/21 3,820 3,930 3,820 3,860 58,400
2023/09/20 3,970 4,035 3,820 3,820 124,200
2023/09/19 3,850 3,955 3,850 3,955 76,400
2023/09/15 3,830 3,905 3,800 3,815 116,200
2023/09/14 3,715 3,795 3,705 3,785 91,900
2023/09/13 3,655 3,700 3,645 3,650 36,500
2023/09/12 3,665 3,685 3,605 3,650 40,800
2023/09/11 3,715 3,745 3,630 3,665 55,300
2023/09/08 3,690 3,755 3,645 3,700 95,600
2023/09/07 3,780 3,875 3,720 3,725 125,500
2023/09/06 3,965 4,015 3,790 3,805 185,700
2023/09/05 3,720 3,900 3,590 3,895 295,100
2023/09/04 3,495 3,775 3,490 3,775 245,500
2023/09/01 3,350 3,440 3,335 3,435 67,900
2023/08/31 3,300 3,370 3,290 3,350 51,400
2023/08/30 3,330 3,345 3,290 3,295 44,200
2023/08/29 3,305 3,330 3,305 3,325 26,900
2023/08/28 3,255 3,300 3,250 3,295 37,200
2023/08/25 3,200 3,260 3,185 3,215 43,000
2023/08/24 3,220 3,250 3,210 3,225 35,100
2023/08/23 3,195 3,235 3,195 3,220 27,700
2023/08/22 3,225 3,245 3,155 3,200 53,300
2023/08/21 3,190 3,235 3,175 3,205 46,600
2023/08/18 3,170 3,225 3,160 3,205 62,900
2023/08/17 3,275 3,280 3,150 3,230 104,700
2023/08/16 3,350 3,380 3,290 3,290 51,200
2023/08/15 3,360 3,410 3,340 3,390 70,700
2023/08/14 3,355 3,370 3,290 3,290 63,000
2023/08/10 3,325 3,365 3,280 3,355 43,300
2023/08/09 3,375 3,425 3,300 3,325 61,000
2023/08/08 3,400 3,415 3,360 3,365 60,700
2023/08/07 3,300 3,380 3,275 3,365 69,100
2023/08/04 3,265 3,375 3,255 3,340 72,400
2023/08/03 3,320 3,320 3,270 3,285 75,000
2023/08/02 3,380 3,395 3,290 3,330 139,800
2023/08/01 3,485 3,525 3,370 3,385 168,500
2023/07/31 3,390 3,595 3,390 3,465 291,600
2023/07/28 3,395 3,430 3,300 3,365 145,600
2023/07/27 3,445 3,500 3,410 3,465 98,500
2023/07/26 3,375 3,510 3,330 3,445 116,800
2023/07/25 3,420 3,420 3,320 3,360 82,800
2023/07/24 3,315 3,390 3,315 3,355 135,900
2023/07/21 3,190 3,215 3,160 3,180 41,500
2023/07/20 3,255 3,265 3,180 3,185 51,700
2023/07/19 3,210 3,240 3,195 3,240 36,200
2023/07/18 3,110 3,185 3,100 3,175 33,300
2023/07/14 3,195 3,195 3,045 3,110 74,900
2023/07/13 3,090 3,165 3,075 3,125 42,600
2023/07/12 3,210 3,225 3,095 3,095 67,700
2023/07/11 3,200 3,265 3,135 3,165 72,500
2023/07/10 3,290 3,295 3,180 3,190 67,300
2023/07/07 3,210 3,270 3,165 3,250 92,500
2023/07/06 3,330 3,370 3,260 3,280 82,600
2023/07/05 3,345 3,370 3,265 3,355 79,000
2023/07/04 3,390 3,420 3,345 3,360 68,900
2023/07/03 3,290 3,420 3,260 3,405 104,100
2023/06/30 3,215 3,365 3,215 3,290 114,500
2023/06/29 3,270 3,270 3,200 3,210 48,700
2023/06/28 3,125 3,255 3,110 3,240 120,600
2023/06/27 3,050 3,100 3,035 3,095 60,800
2023/06/26 3,165 3,170 3,055 3,070 99,600
2023/06/23 3,220 3,235 3,075 3,135 166,100
2023/06/22 3,250 3,300 3,230 3,250 132,900
2023/06/21 3,035 3,215 3,025 3,200 124,200
2023/06/20 3,095 3,155 3,050 3,070 126,000
2023/06/19 3,025 3,110 2,967 3,030 107,400
2023/06/16 2,898 2,985 2,898 2,984 125,200
2023/06/15 2,847 2,872 2,823 2,838 72,900
2023/06/14 2,788 2,884 2,779 2,872 104,400
2023/06/13 2,795 2,805 2,749 2,756 89,500
2023/06/12 2,805 2,817 2,780 2,796 49,400
2023/06/09 2,752 2,794 2,748 2,788 59,500
2023/06/08 2,750 2,796 2,725 2,751 60,300
2023/06/07 2,802 2,833 2,720 2,727 102,800

このページの先頭へ