暗号資産
FISCO BTC Index
7/26 6:25:59
17,335,622
1835 東証プライム 建設業
東鉄工業
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 3,300.0 | 3,420.0 | 3,285.0 | 3,365.0 | 72,700 | 3,365.0 |
| 2024/9/3 | 3,355.0 | 3,375.0 | 3,310.0 | 3,365.0 | 63,800 | 3,365.0 |
| 2024/9/2 | 3,390.0 | 3,395.0 | 3,325.0 | 3,355.0 | 53,100 | 3,355.0 |
| 2024/8/30 | 3,405.0 | 3,430.0 | 3,385.0 | 3,390.0 | 59,300 | 3,390.0 |
| 2024/8/29 | 3,440.0 | 3,440.0 | 3,385.0 | 3,385.0 | 39,100 | 3,385.0 |
| 2024/8/28 | 3,445.0 | 3,455.0 | 3,375.0 | 3,425.0 | 93,800 | 3,425.0 |
| 2024/8/27 | 3,370.0 | 3,445.0 | 3,370.0 | 3,430.0 | 42,400 | 3,430.0 |
| 2024/8/26 | 3,330.0 | 3,395.0 | 3,330.0 | 3,380.0 | 34,400 | 3,380.0 |
| 2024/8/23 | 3,365.0 | 3,375.0 | 3,330.0 | 3,345.0 | 31,200 | 3,345.0 |
| 2024/8/22 | 3,370.0 | 3,380.0 | 3,330.0 | 3,350.0 | 44,800 | 3,350.0 |
| 2024/8/21 | 3,325.0 | 3,375.0 | 3,310.0 | 3,340.0 | 74,300 | 3,340.0 |
| 2024/8/20 | 3,265.0 | 3,345.0 | 3,265.0 | 3,330.0 | 84,900 | 3,330.0 |
| 2024/8/19 | 3,200.0 | 3,275.0 | 3,195.0 | 3,245.0 | 105,600 | 3,245.0 |
| 2024/8/16 | 3,200.0 | 3,200.0 | 3,140.0 | 3,180.0 | 28,600 | 3,180.0 |
| 2024/8/15 | 3,125.0 | 3,170.0 | 3,095.0 | 3,140.0 | 56,000 | 3,140.0 |
| 2024/8/14 | 3,100.0 | 3,135.0 | 3,015.0 | 3,105.0 | 101,900 | 3,105.0 |
| 2024/8/13 | 3,170.0 | 3,190.0 | 3,100.0 | 3,150.0 | 99,200 | 3,150.0 |
| 2024/8/9 | 3,085.0 | 3,125.0 | 3,060.0 | 3,100.0 | 131,100 | 3,100.0 |
| 2024/8/8 | 3,045.0 | 3,105.0 | 2,977.0 | 3,015.0 | 126,900 | 3,015.0 |
| 2024/8/7 | 2,946.0 | 3,010.0 | 2,881.0 | 2,893.0 | 97,100 | 2,893.0 |