33,677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) |
|---|---|---|---|---|---|---|
| 2020/07/13 | 29,805.0 | 29,825.0 | 29,035.0 | 29,270.0 | 9,756.5 | 1,279,800 |
| 2020/07/10 | 29,835.0 | 30,420.0 | 29,595.0 | 29,610.0 | 9,869.9 | 1,520,100 |
| 2020/07/09 | 29,900.0 | 30,130.0 | 29,745.0 | 29,835.0 | 9,944.9 | 1,107,600 |
| 2020/07/08 | 29,705.0 | 30,050.0 | 29,655.0 | 29,810.0 | 9,936.5 | 1,480,800 |
| 2020/07/07 | 29,810.0 | 30,340.0 | 29,645.0 | 29,940.0 | 9,979.9 | 1,931,900 |
| 2020/07/06 | 28,800.0 | 29,565.0 | 28,800.0 | 29,500.0 | 9,833.2 | 1,614,800 |
| 2020/07/03 | 27,955.0 | 28,810.0 | 27,780.0 | 28,720.0 | 9,573.2 | 1,524,600 |
| 2020/07/02 | 28,200.0 | 28,200.0 | 27,485.0 | 27,930.0 | 9,309.9 | 1,841,400 |
| 2020/07/01 | 26,800.0 | 27,760.0 | 26,760.0 | 27,735.0 | 9,244.9 | 2,230,600 |
| 2020/06/30 | 26,680.0 | 26,700.0 | 26,340.0 | 26,440.0 | 8,813.2 | 1,427,300 |
| 2020/06/29 | 26,000.0 | 26,545.0 | 25,930.0 | 26,075.0 | 8,691.5 | 1,158,600 |
| 2020/06/26 | 25,750.0 | 26,570.0 | 25,650.0 | 26,385.0 | 8,794.9 | 1,790,200 |
| 2020/06/25 | 25,350.0 | 25,645.0 | 25,265.0 | 25,545.0 | 8,514.9 | 1,103,700 |
| 2020/06/24 | 25,405.0 | 25,630.0 | 25,330.0 | 25,495.0 | 8,498.2 | 898,500 |
| 2020/06/23 | 25,500.0 | 25,720.0 | 25,060.0 | 25,540.0 | 8,513.2 | 1,610,800 |
| 2020/06/22 | 25,100.0 | 25,455.0 | 24,700.0 | 25,085.0 | 8,361.5 | 1,518,600 |
| 2020/06/19 | 24,110.0 | 24,935.0 | 23,970.0 | 24,860.0 | 8,286.5 | 3,043,300 |
| 2020/06/18 | 23,180.0 | 23,275.0 | 22,925.0 | 23,205.0 | 7,734.9 | 951,800 |
| 2020/06/17 | 22,940.0 | 23,270.0 | 22,800.0 | 23,060.0 | 7,686.5 | 854,900 |
| 2020/06/16 | 22,600.0 | 23,135.0 | 22,540.0 | 23,070.0 | 7,689.9 | 1,461,400 |
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。
