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
2026/08/21 2,010 2,021 2,003 2,015 59,400
2026/08/20 2,005 2,018 1,980 2,006 202,800
2026/08/19 2,022 2,025 1,999 2,009 111,500
2026/08/18 2,020 2,048 2,014 2,031 107,800
2026/08/17 2,010 2,029 1,998 2,022 94,900
2026/08/14 1,997 2,030 1,985 2,025 123,100
2026/08/13 1,990 2,007 1,989 2,001 99,800
2026/08/12 1,982 1,998 1,967 1,998 95,200
2026/08/10 1,951 1,979 1,946 1,966 79,300
2026/08/07 1,951 1,976 1,951 1,955 91,300
2026/08/06 1,947 1,969 1,942 1,951 88,500
2026/08/05 1,928 1,965 1,923 1,954 108,600
2026/08/04 1,941 1,961 1,915 1,919 122,500
2026/08/03 1,962 1,980 1,930 1,956 201,200
2026/07/31 1,952 1,969 1,903 1,922 202,300
2026/07/30 1,960 1,974 1,948 1,965 107,700
2026/07/29 1,958 1,982 1,954 1,980 202,800
2026/07/28 1,962 1,965 1,941 1,950 109,000
2026/07/27 1,950 1,965 1,946 1,965 107,100
2026/07/24 1,939 1,950 1,927 1,945 75,600
2026/07/23 1,948 1,955 1,942 1,949 70,300
2026/07/22 1,939 1,948 1,931 1,943 60,000
2026/07/21 1,915 1,943 1,915 1,935 112,900
2026/07/17 1,920 1,932 1,895 1,913 150,700
2026/07/16 1,931 1,946 1,922 1,928 107,900
2026/07/15 1,936 1,939 1,912 1,939 96,000
2026/07/14 1,917 1,925 1,911 1,923 97,900
2026/07/13 1,939 1,945 1,905 1,906 86,500
2026/07/10 1,910 1,924 1,905 1,911 93,800
2026/07/09 1,902 1,940 1,889 1,910 173,200
2026/07/08 1,900 1,915 1,893 1,902 98,500
2026/07/07 1,899 1,927 1,893 1,910 146,500
2026/07/06 1,861 1,897 1,859 1,887 128,500
2026/07/03 1,848 1,867 1,846 1,861 162,300
2026/07/02 1,802 1,842 1,802 1,834 142,500
2026/07/01 1,825 1,830 1,798 1,798 149,200
2026/06/30 1,825 1,827 1,808 1,823 97,300
2026/06/29 1,827 1,841 1,810 1,825 157,500
2026/06/26 1,809 1,823 1,804 1,823 95,700
2026/06/25 1,815 1,817 1,803 1,809 94,200
2026/06/24 1,800 1,818 1,793 1,806 141,400
2026/06/23 1,823 1,823 1,800 1,801 121,500
2026/06/22 1,834 1,838 1,812 1,829 119,300
2026/06/19 1,818 1,844 1,818 1,841 168,500
2026/06/18 1,817 1,840 1,812 1,813 94,300
2026/06/17 1,830 1,853 1,818 1,823 204,200
2026/06/16 1,845 1,845 1,821 1,823 139,400
2026/06/15 1,845 1,857 1,843 1,850 103,300
2026/06/12 1,809 1,842 1,808 1,840 160,500
2026/06/11 1,795 1,799 1,760 1,794 124,500
2026/06/10 1,771 1,798 1,766 1,798 180,100
2026/06/09 1,770 1,798 1,769 1,771 130,000
2026/06/08 1,771 1,782 1,755 1,763 182,100
2026/06/05 1,764 1,799 1,764 1,789 146,200
2026/06/04 1,775 1,780 1,757 1,763 202,300
2026/06/03 1,788 1,794 1,780 1,792 204,900
2026/06/02 1,799 1,802 1,764 1,766 251,600
2026/06/01 1,855 1,856 1,792 1,804 284,400
2026/05/29 1,871 1,900 1,858 1,858 171,800
2026/05/28 1,866 1,880 1,836 1,878 487,500
2026/05/27 1,847 1,852 1,835 1,836 114,200
2026/05/26 1,820 1,852 1,810 1,836 135,500
2026/05/25 1,851 1,860 1,807 1,822 195,200
2026/05/22 1,851 1,860 1,837 1,845 133,400
2026/05/21 1,826 1,860 1,826 1,849 142,600
2026/05/20 1,840 1,841 1,803 1,821 185,900
2026/05/19 1,847 1,855 1,825 1,844 134,600
2026/05/18 1,866 1,875 1,829 1,829 197,100
2026/05/15 1,874 1,903 1,858 1,865 117,300
2026/05/14 1,865 1,909 1,865 1,884 174,100
2026/05/13 1,880 1,889 1,864 1,874 164,600
2026/05/12 1,867 1,902 1,859 1,875 204,100
2026/05/11 1,873 1,873 1,845 1,859 267,900
2026/05/08 1,935 1,935 1,845 1,855 568,100
2026/05/07 1,840 1,986 1,815 1,932 1,364,800
2026/05/01 1,802 1,829 1,791 1,819 173,700
2026/04/30 1,812 1,814 1,780 1,796 303,300
2026/04/28 1,813 1,836 1,812 1,834 386,200
2026/04/27 1,823 1,841 1,814 1,823 221,500
2026/04/24 1,834 1,840 1,813 1,830 168,900
2026/04/23 1,840 1,845 1,813 1,834 220,600
2026/04/22 1,872 1,882 1,840 1,842 234,500
2026/04/21 1,912 1,917 1,872 1,872 303,700
2026/04/20 1,938 1,943 1,912 1,921 168,700
2026/04/17 1,950 1,956 1,930 1,930 134,100
2026/04/16 1,947 1,957 1,937 1,937 139,400
2026/04/15 1,955 1,965 1,942 1,948 152,100
2026/04/14 1,933 1,957 1,922 1,947 201,300
2026/04/13 1,944 1,949 1,930 1,933 197,900
2026/04/10 1,967 1,979 1,946 1,946 277,800
2026/04/09 1,990 1,995 1,967 1,967 219,600
2026/04/08 1,980 1,995 1,979 1,984 224,400
2026/04/07 1,978 2,000 1,970 1,971 228,900
2026/04/06 1,985 2,001 1,974 1,977 269,800
2026/04/03 2,011 2,031 1,998 2,000 144,600
2026/03/27 6,500 6,520 6,440 6,480 116,800
2026/03/26 6,430 6,480 6,370 6,460 65,400
2026/03/25 6,380 6,430 6,370 6,410 49,200
2026/03/24 6,310 6,320 6,190 6,290 71,900
2026/03/23 6,250 6,340 6,110 6,210 94,000
2026/03/19 6,380 6,380 6,290 6,300 50,100
2026/03/18 6,290 6,400 6,290 6,400 56,900
2026/03/17 6,300 6,340 6,190 6,190 55,600
2026/03/16 6,260 6,280 6,230 6,260 43,900
2026/03/13 6,300 6,380 6,260 6,260 55,400
2026/03/12 6,400 6,410 6,290 6,330 52,500
2026/03/11 6,400 6,480 6,370 6,410 86,700
2026/03/10 6,230 6,350 6,210 6,330 65,500
2026/03/09 6,060 6,120 6,000 6,100 111,400
2026/03/06 6,150 6,230 6,120 6,230 52,200
2026/03/05 6,230 6,230 6,090 6,200 106,200
2026/03/04 6,100 6,100 5,840 5,930 281,200
2026/03/03 6,390 6,400 6,130 6,150 205,100
2026/03/02 6,330 6,400 6,260 6,350 142,600
2026/02/27 6,270 6,410 6,260 6,410 70,100
2026/02/26 6,250 6,320 6,240 6,250 76,500
2026/02/25 6,300 6,300 6,210 6,230 97,300
2026/02/24 6,280 6,310 6,220 6,270 64,200
2026/02/20 6,300 6,300 6,240 6,270 62,700
2026/02/19 6,330 6,340 6,290 6,310 52,900
2026/02/18 6,340 6,370 6,280 6,290 75,800
2026/02/17 6,390 6,480 6,330 6,330 74,100
2026/02/16 6,460 6,470 6,350 6,380 72,400
2026/02/13 6,620 6,620 6,380 6,390 105,000
2026/02/12 6,670 6,700 6,620 6,620 58,600
2026/02/10 6,480 6,590 6,470 6,590 45,000
2026/02/09 6,480 6,490 6,420 6,430 64,500
2026/02/06 6,320 6,370 6,270 6,360 43,500
2026/02/05 6,350 6,400 6,270 6,300 70,100
2026/02/04 6,260 6,340 6,260 6,300 56,500
2026/02/03 6,180 6,260 6,140 6,260 57,900
2026/02/02 6,270 6,290 6,080 6,080 107,800
2026/01/30 6,260 6,290 6,060 6,170 145,000
2026/01/29 6,330 6,340 6,250 6,260 53,600
2026/01/28 6,380 6,380 6,260 6,330 63,900
2026/01/27 6,400 6,440 6,360 6,400 59,400
2026/01/26 6,530 6,530 6,430 6,450 73,900
2026/01/23 6,620 6,630 6,560 6,570 46,500
2026/01/22 6,540 6,650 6,520 6,640 41,500
2026/01/21 6,450 6,510 6,440 6,470 51,300
2026/01/20 6,600 6,620 6,540 6,540 46,800
2026/01/19 6,600 6,620 6,510 6,600 56,300
2026/01/16 6,610 6,620 6,510 6,580 57,800
2026/01/15 6,490 6,630 6,480 6,630 60,300
2026/01/14 6,420 6,540 6,400 6,490 74,800
2026/01/13 6,360 6,430 6,280 6,410 77,100
2026/01/09 6,280 6,310 6,240 6,290 46,700
2026/01/08 6,300 6,340 6,230 6,230 58,800
2026/01/07 6,200 6,290 6,190 6,280 45,500
2026/01/06 6,190 6,240 6,170 6,210 57,200
2026/01/05 6,220 6,270 6,180 6,180 52,600
2025/12/30 6,190 6,220 6,160 6,180 45,200
2025/12/29 6,150 6,220 6,120 6,220 58,000
2025/12/26 6,090 6,150 6,080 6,120 43,500
2025/12/25 6,010 6,060 6,000 6,060 40,200
2025/12/24 5,950 5,990 5,940 5,990 45,300
2025/12/23 5,910 5,960 5,890 5,940 36,300
2025/12/22 5,840 5,900 5,800 5,900 59,000
2025/12/19 5,750 5,820 5,750 5,800 36,200
2025/12/18 5,720 5,770 5,710 5,750 29,500
2025/12/17 5,770 5,780 5,690 5,720 69,000
2025/12/16 5,920 5,920 5,750 5,770 78,600
2025/12/15 5,910 5,920 5,860 5,920 48,200
2025/12/12 5,820 5,900 5,790 5,900 68,700
2025/12/11 5,800 5,820 5,750 5,770 36,500
2025/12/10 5,720 5,780 5,720 5,760 42,300
2025/12/09 5,760 5,770 5,710 5,710 35,800
2025/12/08 5,680 5,760 5,680 5,750 50,500
2025/12/05 5,730 5,730 5,670 5,670 34,400
2025/12/04 5,680 5,720 5,660 5,710 46,000
2025/12/03 5,760 5,780 5,660 5,670 61,400
2025/12/02 5,860 5,870 5,740 5,790 54,400
2025/12/01 5,870 5,870 5,810 5,840 48,900
2025/11/28 5,740 5,850 5,740 5,850 82,100
2025/11/27 5,720 5,750 5,700 5,740 40,700
2025/11/26 5,670 5,750 5,670 5,720 59,100
2025/11/25 5,680 5,700 5,630 5,660 42,700
2025/11/21 5,550 5,650 5,550 5,650 67,100
2025/11/20 5,500 5,570 5,490 5,560 56,800
2025/11/19 5,480 5,510 5,440 5,480 44,600
2025/11/18 5,550 5,550 5,460 5,460 47,100
2025/11/17 5,560 5,600 5,510 5,540 60,000
2025/11/14 5,560 5,610 5,550 5,570 55,900
2025/11/13 5,600 5,620 5,560 5,580 43,600
2025/11/12 5,450 5,580 5,450 5,580 60,400
2025/11/11 5,490 5,490 5,410 5,470 51,800
2025/11/10 5,450 5,500 5,440 5,470 36,300
2025/11/07 5,350 5,440 5,350 5,440 54,000
2025/11/06 5,420 5,430 5,360 5,360 108,400
2025/11/05 5,510 5,540 5,380 5,410 148,600
2025/11/04 5,660 5,670 5,530 5,530 96,800
2025/10/31 5,650 5,740 5,560 5,640 156,100
2025/10/30 5,580 5,650 5,580 5,650 88,100
2025/10/29 5,620 5,620 5,580 5,580 54,300
2025/10/28 5,720 5,720 5,600 5,600 85,000
2025/10/27 5,700 5,750 5,690 5,750 67,500
2025/10/24 5,750 5,750 5,680 5,680 26,200
2025/10/23 5,680 5,730 5,640 5,710 39,300
2025/10/22 5,670 5,710 5,660 5,700 51,400
2025/10/21 5,760 5,770 5,660 5,670 54,900

このページの先頭へ