5423東証P貸借
業種 鉄鋼
東京製鐵 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,921 (23/09/21) | 1,287 (23/07/07) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,848 (24/01/15) | 1,536 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,540 | 1,566 | 1,540 | 1,566 | +28 | +1.8 | 828,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,564 | 1,573 | 1,536 | 1,538 | -39 | -2.5 | 698,200 |
| 5/29 | 1,558 | 1,590 | 1,548 | 1,577 | +29 | +1.9 | 1,093,300 |
| 5/28 | 1,580 | 1,594 | 1,543 | 1,548 | -66 | -4.1 | 1,410,000 |
| 5/27 | 1,620 | 1,621 | 1,603 | 1,614 | +2 | +0.1 | 267,000 |
| 5/24 | 1,600 | 1,626 | 1,595 | 1,612 | -5 | -0.3 | 333,600 |
| 5/23 | 1,664 | 1,668 | 1,617 | 1,617 | -7 | -0.4 | 541,500 |
| 5/22 | 1,650 | 1,652 | 1,624 | 1,624 | -26 | -1.6 | 341,600 |
| 5/21 | 1,661 | 1,670 | 1,650 | 1,650 | -15 | -0.9 | 284,300 |
| 5/20 | 1,657 | 1,676 | 1,643 | 1,665 | +25 | +1.5 | 290,500 |
| 5/17 | 1,653 | 1,655 | 1,640 | 1,640 | -16 | -1.0 | 244,200 |
| 5/16 | 1,670 | 1,671 | 1,633 | 1,656 | -9 | -0.5 | 483,700 |
| 5/15 | 1,659 | 1,686 | 1,655 | 1,665 | +6 | +0.4 | 361,100 |
| 5/14 | 1,654 | 1,665 | 1,637 | 1,659 | +6 | +0.4 | 411,600 |
| 5/13 | 1,645 | 1,655 | 1,615 | 1,653 | -2 | -0.1 | 689,600 |
| 5/10 | 1,649 | 1,658 | 1,633 | 1,655 | +25 | +1.5 | 727,500 |
| 5/9 | 1,635 | 1,638 | 1,614 | 1,630 | +4 | +0.3 | 313,900 |
| 5/8 | 1,619 | 1,647 | 1,612 | 1,626 | +4 | +0.3 | 467,700 |
| 5/7 | 1,640 | 1,654 | 1,610 | 1,622 | -2 | -0.1 | 486,400 |
| 5/2 | 1,664 | 1,680 | 1,624 | 1,624 | -34 | -2.1 | 434,300 |
| 5/1 | 1,665 | 1,670 | 1,620 | 1,658 | -19 | -1.1 | 998,600 |
| 4/30 | 1,666 | 1,780 | 1,643 | 1,677 | -3 | -0.2 | 1,747,000 |
| 4/26 | 1,635 | 1,680 | 1,619 | 1,680 | +35 | +2.1 | 489,400 |
| 4/25 | 1,646 | 1,661 | 1,636 | 1,645 | -12 | -0.7 | 390,400 |
| 4/24 | 1,651 | 1,668 | 1,635 | 1,657 | +4 | +0.2 | 610,300 |
| 4/23 | 1,666 | 1,685 | 1,652 | 1,653 | 0 | 0.0 | 472,600 |
| 4/22 | 1,610 | 1,662 | 1,608 | 1,653 | +43 | +2.7 | 702,900 |
| 4/19 | 1,582 | 1,616 | 1,557 | 1,610 | +16 | +1.0 | 684,900 |
| 4/18 | 1,571 | 1,611 | 1,566 | 1,594 | +27 | +1.7 | 352,400 |
| 4/17 | 1,625 | 1,632 | 1,565 | 1,567 | -61 | -3.8 | 649,300 |
| 4/16 | 1,690 | 1,692 | 1,622 | 1,628 | -66 | -3.9 | 653,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて