！決算発表予定日 2024/05/07
5445東証P信用
業種 鉄鋼
東京鐵鋼 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 |
|---|---|
| 5,950 (24/03/08) | 1,824 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,950 (24/03/08) | 4,115 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,665 | 4,805 | 4,605 | 4,605 | -70 | -1.5 | 546,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,890 | 4,905 | 4,570 | 4,675 | -260 | -5.3 | 543,500 |
| 4/12 | 4,910 | 5,090 | 4,835 | 4,935 | +20 | +0.4 | 346,800 |
| 4/5 | 5,320 | 5,320 | 4,875 | 4,915 | -325 | -6.2 | 445,500 |
| 3/29 | 5,550 | 5,630 | 5,160 | 5,240 | -330 | -5.9 | 1,076,800 |
| 3/22 | 5,400 | 5,620 | 5,340 | 5,570 | +190 | +3.5 | 562,500 |
| 3/15 | 5,840 | 5,880 | 5,260 | 5,380 | -560 | -9.4 | 792,900 |
| 3/8 | 5,560 | 5,950 | 5,500 | 5,940 | +390 | +7.0 | 669,900 |
| 3/1 | 5,360 | 5,770 | 5,350 | 5,550 | +220 | +4.1 | 760,300 |
| 2/22 | 5,300 | 5,470 | 5,220 | 5,330 | +20 | +0.4 | 398,700 |
| 2/16 | 5,340 | 5,380 | 5,130 | 5,310 | -30 | -0.6 | 599,500 |
| 2/9 | 5,310 | 5,480 | 5,260 | 5,340 | -10 | -0.2 | 620,700 |
| 2/2 | 4,460 | 5,590 | 4,445 | 5,350 | +915 | +20.6 | 2,290,800 |
| 1/26 | 4,530 | 4,560 | 4,355 | 4,435 | -65 | -1.4 | 731,800 |
| 1/19 | 4,430 | 4,540 | 4,370 | 4,500 | +75 | +1.7 | 689,900 |
| 1/12 | 4,570 | 4,575 | 4,375 | 4,425 | -80 | -1.8 | 636,500 |
| 1/5 | 4,160 | 4,550 | 4,115 | 4,505 | +380 | +9.2 | 471,500 |
| 12/29 | 3,965 | 4,380 | 3,930 | 4,125 | +190 | +4.8 | 762,900 |
| 12/22 | 3,855 | 3,935 | 3,790 | 3,935 | +80 | +2.1 | 331,900 |
| 12/15 | 3,800 | 3,950 | 3,755 | 3,855 | +95 | +2.5 | 565,200 |
| 12/8 | 3,995 | 4,020 | 3,715 | 3,760 | -235 | -5.9 | 580,700 |
| 12/1 | 3,830 | 4,080 | 3,810 | 3,995 | +215 | +5.7 | 771,700 |
| 11/24 | 3,815 | 3,825 | 3,690 | 3,780 | -35 | -0.9 | 392,800 |
| 11/17 | 3,730 | 3,840 | 3,695 | 3,815 | +120 | +3.3 | 496,300 |
| 11/10 | 3,815 | 3,875 | 3,585 | 3,695 | -75 | -2.0 | 756,900 |
| 11/2 | 3,385 | 3,940 | 3,205 | 3,770 | +450 | +13.6 | 1,337,200 |
| 10/27 | 3,265 | 3,365 | 3,130 | 3,320 | +45 | +1.4 | 314,200 |
| 10/20 | 3,345 | 3,415 | 3,225 | 3,275 | -85 | -2.5 | 248,800 |
| 10/13 | 3,395 | 3,500 | 3,345 | 3,360 | +35 | +1.1 | 217,000 |
| 10/6 | 3,525 | 3,620 | 3,190 | 3,325 | -205 | -5.8 | 427,100 |
| 9/29 | 3,880 | 3,880 | 3,505 | 3,530 | -300 | -7.8 | 362,700 |
▶︎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