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
2026/05/22 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

このページの先頭へ