5445 東京鐵鋼(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-275,5205,7705,5105,630177,4005,630
2024-02-265,3605,6005,3505,440225,2005,440
2024-02-225,3205,4705,2805,330126,9005,330
2024-02-215,2505,2805,2205,28076,1005,280
2024-02-205,3705,3805,2505,260109,8005,260
2024-02-195,3005,3705,2705,37085,9005,370
2024-02-165,1705,3805,1505,310173,4005,310
2024-02-155,2105,2405,1305,130120,6005,130
2024-02-145,2605,2605,1405,170133,3005,170
2024-02-135,3405,3605,2005,290172,2005,290
2024-02-095,4105,4305,3305,34079,5005,340
2024-02-085,4305,4305,3305,35079,6005,350
2024-02-075,3305,4005,3005,38085,4005,380
2024-02-065,4405,4505,2805,310212,1005,310
2024-02-055,3105,4805,2605,470164,1005,470
2024-02-025,4005,4205,1905,350323,4005,350
2024-02-015,0705,5905,0705,450845,7005,450
2024-01-314,5205,2104,5105,210820,0005,210
2024-01-304,5454,5454,4954,50594,2004,505
2024-01-294,4604,5754,4454,555207,5004,555
2024-01-264,4754,5604,4104,435212,1004,435
2024-01-254,3604,4554,3554,455110,0004,455
2024-01-244,4454,4554,3604,370173,7004,370
2024-01-234,5004,5254,4304,440132,0004,440
2024-01-224,5304,5404,4654,485104,0004,485
2024-01-194,4604,5104,4304,500111,9004,500
2024-01-184,3854,4654,3704,425106,5004,425
2024-01-174,4454,4804,3704,375198,5004,375
2024-01-164,5104,5104,4304,445116,6004,445
2024-01-154,4304,5404,4254,455156,4004,455
2024-01-124,4554,4704,3754,425131,0004,425
2024-01-114,5004,5304,4304,430166,5004,430
2024-01-104,4804,4904,4254,470133,9004,470
2024-01-094,5704,5754,4454,490205,1004,490
2024-01-054,4904,5504,4154,505259,4004,505
2024-01-044,1604,3904,1154,375212,1004,375

分割・併合履歴 : [2017-09-27]1株→0.2株 [1991-03-26]1株→1.2株