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) |
|---|---|---|---|---|---|---|
| 2020/06/15 | 22,900.0 | 22,980.0 | 21,880.0 | 21,880.0 | 7,293.2 | 1,545,500 |
| 2020/06/12 | 22,815.0 | 23,220.0 | 22,340.0 | 23,165.0 | 7,721.5 | 2,030,200 |
| 2020/06/11 | 23,675.0 | 24,015.0 | 23,485.0 | 23,510.0 | 7,836.5 | 1,079,800 |
| 2020/06/10 | 23,500.0 | 24,110.0 | 23,440.0 | 23,880.0 | 7,959.9 | 1,232,800 |
| 2020/06/09 | 24,040.0 | 24,080.0 | 23,450.0 | 23,535.0 | 7,844.9 | 1,248,100 |
| 2020/06/08 | 24,270.0 | 24,360.0 | 24,060.0 | 24,190.0 | 8,063.2 | 1,185,100 |
| 2020/06/05 | 23,230.0 | 23,880.0 | 23,150.0 | 23,840.0 | 7,946.5 | 1,296,000 |
| 2020/06/04 | 23,300.0 | 23,425.0 | 23,085.0 | 23,185.0 | 7,728.2 | 1,213,100 |
| 2020/06/03 | 22,970.0 | 23,270.0 | 22,690.0 | 22,905.0 | 7,634.9 | 1,393,300 |
| 2020/06/02 | 22,400.0 | 22,700.0 | 22,260.0 | 22,675.0 | 7,558.2 | 1,134,000 |
| 2020/06/01 | 21,820.0 | 22,470.0 | 21,680.0 | 22,455.0 | 7,484.9 | 1,819,900 |
| 2020/05/29 | 21,890.0 | 22,020.0 | 21,500.0 | 21,500.0 | 7,166.5 | 2,733,800 |
| 2020/05/28 | 22,090.0 | 22,090.0 | 21,765.0 | 22,085.0 | 7,361.5 | 1,747,200 |
| 2020/05/27 | 22,195.0 | 22,325.0 | 21,725.0 | 21,890.0 | 7,296.5 | 2,490,300 |
| 2020/05/26 | 22,850.0 | 22,970.0 | 22,630.0 | 22,695.0 | 7,564.9 | 1,222,500 |
| 2020/05/25 | 22,425.0 | 22,475.0 | 22,210.0 | 22,440.0 | 7,479.9 | 842,100 |
| 2020/05/22 | 22,210.0 | 22,250.0 | 21,900.0 | 22,125.0 | 7,374.9 | 870,100 |
| 2020/05/21 | 22,400.0 | 22,515.0 | 21,980.0 | 22,085.0 | 7,361.5 | 915,900 |
| 2020/05/20 | 21,910.0 | 22,390.0 | 21,890.0 | 22,270.0 | 7,423.2 | 1,024,900 |
| 2020/05/19 | 22,305.0 | 22,345.0 | 21,810.0 | 21,810.0 | 7,269.9 | 1,111,600 |
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。
