33,610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) |
|---|---|---|---|---|---|---|
| 2022/06/28 | 47,400.0 | 47,840.0 | 46,670.0 | 47,550.0 | 15,849.8 | 1,371,300 |
| 2022/06/27 | 47,430.0 | 47,990.0 | 46,420.0 | 47,770.0 | 15,923.1 | 1,751,700 |
| 2022/06/24 | 44,500.0 | 46,870.0 | 44,490.0 | 46,730.0 | 15,576.5 | 1,832,000 |
| 2022/06/23 | 44,640.0 | 46,130.0 | 44,340.0 | 44,940.0 | 14,979.8 | 1,872,800 |
| 2022/06/22 | 47,400.0 | 47,410.0 | 44,550.0 | 44,900.0 | 14,966.5 | 1,921,600 |
| 2022/06/21 | 46,250.0 | 47,320.0 | 45,080.0 | 46,700.0 | 15,566.5 | 2,050,600 |
| 2022/06/20 | 47,550.0 | 47,550.0 | 44,390.0 | 45,540.0 | 15,179.8 | 2,722,000 |
| 2022/06/17 | 48,190.0 | 48,790.0 | 47,500.0 | 48,040.0 | 16,013.1 | 2,063,700 |
| 2022/06/16 | 52,250.0 | 52,740.0 | 50,530.0 | 50,590.0 | 16,863.1 | 1,229,700 |
| 2022/06/15 | 51,720.0 | 52,320.0 | 51,000.0 | 51,000.0 | 16,999.8 | 1,008,600 |
| 2022/06/14 | 51,150.0 | 52,490.0 | 50,770.0 | 51,710.0 | 17,236.4 | 1,944,100 |
| 2022/06/13 | 53,660.0 | 54,200.0 | 52,730.0 | 52,730.0 | 17,576.4 | 1,489,000 |
| 2022/06/10 | 56,740.0 | 56,840.0 | 55,580.0 | 55,660.0 | 18,553.1 | 1,482,200 |
| 2022/06/09 | 57,500.0 | 57,970.0 | 56,820.0 | 57,510.0 | 19,169.8 | 1,510,000 |
| 2022/06/08 | 59,730.0 | 60,110.0 | 58,510.0 | 58,800.0 | 19,599.8 | 1,033,100 |
| 2022/06/07 | 60,500.0 | 60,540.0 | 59,330.0 | 59,390.0 | 19,796.4 | 1,074,900 |
| 2022/06/06 | 59,420.0 | 60,830.0 | 59,360.0 | 60,670.0 | 20,223.1 | 920,000 |
| 2022/06/03 | 59,380.0 | 59,960.0 | 59,220.0 | 59,960.0 | 19,986.4 | 1,077,100 |
| 2022/06/02 | 57,990.0 | 58,710.0 | 57,780.0 | 58,560.0 | 19,519.8 | 749,600 |
| 2022/06/01 | 58,620.0 | 58,760.0 | 58,070.0 | 58,350.0 | 19,449.8 | 970,900 |
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。
