5423東証P貸借
業種 鉄鋼
東京製鐵 株価時系列データ
PTS
1,622.5
円
(14:59)
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) | 1,272 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,848 (24/01/15) | 1,557 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,640 | 1,654 | 1,610 | 1,626 | +2 | +0.1 | 954,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,666 | 1,780 | 1,620 | 1,624 | -56 | -3.3 | 3,179,900 |
| 4/26 | 1,610 | 1,685 | 1,608 | 1,680 | +70 | +4.4 | 2,665,600 |
| 4/19 | 1,675 | 1,698 | 1,557 | 1,610 | -61 | -3.7 | 3,028,300 |
| 4/12 | 1,645 | 1,692 | 1,634 | 1,671 | +21 | +1.3 | 1,454,200 |
| 4/5 | 1,669 | 1,669 | 1,593 | 1,650 | -14 | -0.8 | 2,566,900 |
| 3/29 | 1,708 | 1,715 | 1,648 | 1,664 | -52 | -3.0 | 1,711,700 |
| 3/22 | 1,685 | 1,727 | 1,670 | 1,716 | +43 | +2.6 | 1,362,400 |
| 3/15 | 1,685 | 1,688 | 1,607 | 1,673 | -26 | -1.5 | 1,785,000 |
| 3/8 | 1,683 | 1,706 | 1,659 | 1,699 | +23 | +1.4 | 1,839,200 |
| 3/1 | 1,680 | 1,701 | 1,641 | 1,676 | -1 | -0.1 | 2,146,600 |
| 2/22 | 1,700 | 1,723 | 1,647 | 1,677 | -27 | -1.6 | 1,951,100 |
| 2/16 | 1,723 | 1,725 | 1,666 | 1,704 | -13 | -0.8 | 1,617,600 |
| 2/9 | 1,775 | 1,793 | 1,707 | 1,717 | -49 | -2.8 | 1,808,800 |
| 2/2 | 1,761 | 1,829 | 1,755 | 1,766 | +7 | +0.4 | 2,232,700 |
| 1/26 | 1,785 | 1,788 | 1,712 | 1,759 | +20 | +1.2 | 4,669,200 |
| 1/19 | 1,825 | 1,848 | 1,732 | 1,739 | -88 | -4.8 | 2,598,500 |
| 1/12 | 1,803 | 1,835 | 1,782 | 1,827 | +25 | +1.4 | 1,406,300 |
| 1/5 | 1,729 | 1,803 | 1,709 | 1,802 | +73 | +4.2 | 1,123,100 |
| 12/29 | 1,730 | 1,759 | 1,708 | 1,729 | +9 | +0.5 | 1,117,700 |
| 12/22 | 1,718 | 1,799 | 1,696 | 1,720 | -22 | -1.3 | 1,713,000 |
| 12/15 | 1,800 | 1,852 | 1,696 | 1,742 | -62 | -3.4 | 3,067,300 |
| 12/8 | 1,818 | 1,870 | 1,780 | 1,804 | -31 | -1.7 | 2,533,400 |
| 12/1 | 1,830 | 1,869 | 1,776 | 1,835 | +19 | +1.1 | 2,252,800 |
| 11/24 | 1,842 | 1,854 | 1,788 | 1,816 | -28 | -1.5 | 1,874,900 |
| 11/17 | 1,780 | 1,844 | 1,762 | 1,844 | +71 | +4.0 | 2,050,100 |
| 11/10 | 1,779 | 1,820 | 1,726 | 1,773 | +31 | +1.8 | 2,987,500 |
| 11/2 | 1,685 | 1,777 | 1,662 | 1,742 | +57 | +3.4 | 2,767,300 |
| 10/27 | 1,565 | 1,706 | 1,539 | 1,685 | +48 | +2.9 | 6,959,700 |
| 10/20 | 1,651 | 1,685 | 1,560 | 1,637 | -32 | -1.9 | 5,322,200 |
| 10/13 | 1,676 | 1,724 | 1,634 | 1,669 | +33 | +2.0 | 2,525,800 |
▶︎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