5445 東京鐵鋼(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 6,040 | 6,120 | 6,020 | 6,100 | 106,600 | 6,100 |
| 2025-01-28 | 6,050 | 6,120 | 6,020 | 6,060 | 109,400 | 6,060 |
| 2025-01-27 | 6,120 | 6,150 | 6,030 | 6,030 | 89,800 | 6,030 |
| 2025-01-24 | 6,020 | 6,040 | 5,980 | 6,020 | 64,200 | 6,020 |
| 2025-01-23 | 6,050 | 6,050 | 5,960 | 5,980 | 78,100 | 5,980 |
| 2025-01-22 | 6,070 | 6,090 | 5,980 | 6,020 | 95,400 | 6,020 |
| 2025-01-21 | 6,120 | 6,140 | 6,040 | 6,070 | 64,100 | 6,070 |
| 2025-01-20 | 6,090 | 6,230 | 6,090 | 6,110 | 76,800 | 6,110 |
| 2025-01-17 | 6,090 | 6,090 | 5,970 | 6,080 | 106,200 | 6,080 |
| 2025-01-16 | 6,220 | 6,220 | 6,110 | 6,130 | 81,600 | 6,130 |
| 2025-01-15 | 6,320 | 6,350 | 6,210 | 6,230 | 64,700 | 6,230 |
| 2025-01-14 | 6,390 | 6,430 | 6,280 | 6,320 | 75,100 | 6,320 |
| 2025-01-10 | 6,450 | 6,470 | 6,360 | 6,400 | 61,900 | 6,400 |
| 2025-01-09 | 6,590 | 6,600 | 6,450 | 6,460 | 73,900 | 6,460 |
| 2025-01-08 | 6,630 | 6,710 | 6,530 | 6,570 | 85,700 | 6,570 |
| 2025-01-07 | 6,670 | 6,690 | 6,600 | 6,600 | 60,000 | 6,600 |
| 2025-01-06 | 6,700 | 6,700 | 6,580 | 6,590 | 87,600 | 6,590 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株