33,617円
東京エレクトロンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/09/26 | 39,390.0 | 39,520.0 | 38,700.0 | 38,700.0 | 12,899.8 | 1,515,600 |
| 2022/09/22 | 39,700.0 | 40,660.0 | 39,580.0 | 40,410.0 | 13,469.8 | 1,166,100 |
| 2022/09/21 | 40,500.0 | 40,870.0 | 40,310.0 | 40,390.0 | 13,463.1 | 1,121,500 |
| 2022/09/20 | 41,360.0 | 41,680.0 | 41,030.0 | 41,040.0 | 13,679.8 | 1,172,600 |
| 2022/09/16 | 42,000.0 | 42,040.0 | 40,910.0 | 40,910.0 | 13,636.5 | 1,994,900 |
| 2022/09/15 | 42,540.0 | 43,080.0 | 42,060.0 | 42,760.0 | 14,253.1 | 1,366,500 |
| 2022/09/14 | 41,810.0 | 42,800.0 | 41,670.0 | 42,280.0 | 14,093.1 | 1,704,800 |
| 2022/09/13 | 43,400.0 | 43,980.0 | 43,330.0 | 43,900.0 | 14,633.1 | 1,122,200 |
| 2022/09/12 | 43,700.0 | 43,860.0 | 43,260.0 | 43,450.0 | 14,483.1 | 948,300 |
| 2022/09/09 | 42,980.0 | 43,240.0 | 42,450.0 | 42,930.0 | 14,309.8 | 1,365,300 |
| 2022/09/08 | 42,210.0 | 42,730.0 | 41,820.0 | 42,450.0 | 14,149.8 | 1,162,000 |
| 2022/09/07 | 42,470.0 | 42,620.0 | 41,450.0 | 41,550.0 | 13,849.8 | 1,351,000 |
| 2022/09/06 | 42,750.0 | 43,270.0 | 42,580.0 | 42,700.0 | 14,233.1 | 766,200 |
| 2022/09/05 | 42,050.0 | 42,640.0 | 41,940.0 | 42,570.0 | 14,189.8 | 882,800 |
| 2022/09/02 | 42,860.0 | 43,000.0 | 42,360.0 | 42,540.0 | 14,179.8 | 1,064,900 |
| 2022/09/01 | 43,460.0 | 43,890.0 | 42,680.0 | 42,680.0 | 14,226.5 | 1,642,000 |
| 2022/08/31 | 43,320.0 | 44,350.0 | 43,220.0 | 44,160.0 | 14,719.8 | 1,326,500 |
| 2022/08/30 | 43,640.0 | 44,390.0 | 43,580.0 | 44,250.0 | 14,749.8 | 1,119,600 |
| 2022/08/29 | 43,770.0 | 44,230.0 | 43,500.0 | 43,530.0 | 14,509.8 | 1,537,900 |
| 2022/08/26 | 45,570.0 | 46,390.0 | 45,420.0 | 45,870.0 | 15,289.8 | 1,077,000 |
おすすめ条件でスクリーニングされた銘柄を見る
東京エレクトロンの取引履歴を振り返りませんか？
東京エレクトロンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
