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
2024-06-215,1205,1805,1105,14050,4005,140
2024-06-205,1705,1805,0605,15072,5005,150
2024-06-195,2305,3005,1905,21041,0005,210
2024-06-185,2305,2905,2205,22039,3005,220
2024-06-175,1905,2605,1205,26064,7005,260
2024-06-145,0905,2805,0705,25068,8005,250
2024-06-135,2905,2905,0905,09063,8005,090
2024-06-125,2505,2805,2205,24029,2005,240
2024-06-115,3805,3805,2305,23064,6005,230
2024-06-105,2805,3905,2805,39062,9005,390
2024-06-075,3505,3705,2405,27060,2005,270
2024-06-065,2505,3305,2205,31064,6005,310
2024-06-055,2805,3505,1805,20078,7005,200
2024-06-045,2505,3505,2305,35070,7005,350
2024-06-035,1905,3205,1505,280113,8005,280
2024-05-315,0205,1504,9855,14094,1005,140
2024-05-304,9105,0104,8654,94594,9004,945
2024-05-295,0805,1004,9804,98052,4004,980
2024-05-285,0805,1205,0505,05032,2005,050
2024-05-275,0805,1305,0505,08045,4005,080
2024-05-245,0105,0904,9855,03035,2005,030
2024-05-235,0905,0904,9705,05082,9005,050
2024-05-225,1405,1905,1005,10041,3005,100
2024-05-215,2505,2605,1305,14055,9005,140
2024-05-205,1905,2705,1805,22060,5005,220
2024-05-175,0705,2305,0705,21098,3005,210
2024-05-165,1705,1905,0205,09091,6005,090
2024-05-155,0805,1605,0605,14081,6005,140
2024-05-145,1305,1304,9805,060105,6005,060
2024-05-135,0605,1505,0105,100141,8005,100
2024-05-105,0905,1205,0005,060157,5005,060
2024-05-094,8205,1604,8155,040372,1005,040
2024-05-084,7754,8704,7404,770380,2004,770
2024-05-074,6204,8304,5654,770780,8004,770
2024-05-024,5004,5354,4954,51594,3004,515
2024-05-014,5854,5854,4804,500172,2004,500
2024-04-304,6154,6604,5904,625134,8004,625
2024-04-264,6204,6504,6054,60565,3004,605
2024-04-254,7104,7154,6154,61583,7004,615
2024-04-244,7754,7754,7104,74091,2004,740
2024-04-234,7704,7854,7104,760106,2004,760
2024-04-224,6654,8054,6654,725134,6004,725
2024-04-194,7204,7554,5704,675131,3004,675
2024-04-184,6804,7804,6804,74079,6004,740
2024-04-174,7754,7954,6854,685107,5004,685
2024-04-164,8604,8704,7304,730125,7004,730
2024-04-154,8904,9054,8354,90599,4004,905
2024-04-124,9905,0204,9304,93551,3004,935
2024-04-114,9705,0304,9454,99054,5004,990
2024-04-105,0105,0904,9955,02068,5005,020
2024-04-094,8704,9704,8704,94078,6004,940
2024-04-084,9104,9354,8354,87593,9004,875
2024-04-054,9154,9554,8754,915100,6004,915
2024-04-045,0105,0504,9654,98067,8004,980
2024-04-034,9705,0804,9154,99092,4004,990
2024-04-025,1205,1405,0105,01073,7005,010
2024-04-015,3205,3205,0805,080111,0005,080
2024-03-295,2505,2905,1605,240120,5005,240
2024-03-285,3105,4005,1905,230288,8005,230
2024-03-275,6105,6105,5005,520297,6005,520
2024-03-265,5405,6105,5205,570181,9005,570
2024-03-255,5505,6305,5005,530188,0005,530
2024-03-225,6205,6205,5005,570131,4005,570
2024-03-215,5305,6005,4605,540195,7005,540
2024-03-195,3705,4505,3505,44098,9005,440
2024-03-185,4005,4305,3405,350136,5005,350
2024-03-155,2805,4605,2605,380121,6005,380
2024-03-145,3805,3905,3105,36076,7005,360
2024-03-135,5105,5605,3205,350117,7005,350
2024-03-125,3905,4605,3105,410147,0005,410
2024-03-115,8405,8805,4505,490329,9005,490
2024-03-085,6105,9505,6105,940229,3005,940
2024-03-075,7405,8005,5905,620147,3005,620
2024-03-065,5805,7205,5505,68096,7005,680
2024-03-055,5305,6805,5005,59099,3005,590
2024-03-045,5605,5905,5005,53097,3005,530
2024-03-015,6205,6305,4905,550102,2005,550
2024-02-295,6005,6205,4605,530140,5005,530
2024-02-285,6105,7105,5505,590115,0005,590
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