32,442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) |
|---|---|---|---|---|---|---|
| 2023/09/05 | 21,545.0 | 21,715.0 | 21,430.0 | 21,695.0 | 21,695.0 | 2,174,800 |
| 2023/09/04 | 21,455.0 | 21,565.0 | 21,330.0 | 21,485.0 | 21,485.0 | 1,698,700 |
| 2023/09/01 | 21,475.0 | 21,690.0 | 21,385.0 | 21,435.0 | 21,435.0 | 2,305,400 |
| 2023/08/31 | 21,525.0 | 21,760.0 | 21,430.0 | 21,575.0 | 21,575.0 | 5,053,900 |
| 2023/08/30 | 21,675.0 | 21,790.0 | 21,305.0 | 21,310.0 | 21,310.0 | 2,883,400 |
| 2023/08/29 | 21,100.0 | 21,315.0 | 20,975.0 | 21,105.0 | 21,105.0 | 2,313,200 |
| 2023/08/28 | 20,680.0 | 20,980.0 | 20,450.0 | 20,955.0 | 20,955.0 | 2,620,000 |
| 2023/08/25 | 20,955.0 | 20,995.0 | 20,430.0 | 20,460.0 | 20,460.0 | 3,864,100 |
| 2023/08/24 | 21,600.0 | 21,760.0 | 21,465.0 | 21,750.0 | 21,750.0 | 2,890,800 |
| 2023/08/23 | 21,090.0 | 21,130.0 | 20,950.0 | 21,065.0 | 21,065.0 | 1,890,500 |
| 2023/08/22 | 21,210.0 | 21,300.0 | 20,900.0 | 21,190.0 | 21,190.0 | 2,568,300 |
| 2023/08/21 | 20,755.0 | 20,860.0 | 20,530.0 | 20,790.0 | 20,790.0 | 1,959,400 |
| 2023/08/18 | 20,300.0 | 20,845.0 | 20,250.0 | 20,605.0 | 20,605.0 | 2,162,200 |
| 2023/08/17 | 20,305.0 | 20,620.0 | 20,210.0 | 20,465.0 | 20,465.0 | 2,153,900 |
| 2023/08/16 | 20,460.0 | 20,530.0 | 20,300.0 | 20,375.0 | 20,375.0 | 1,978,400 |
| 2023/08/15 | 20,985.0 | 21,115.0 | 20,530.0 | 20,610.0 | 20,610.0 | 3,097,600 |
| 2023/08/14 | 20,270.0 | 20,490.0 | 19,930.0 | 20,270.0 | 20,270.0 | 3,198,000 |
| 2023/08/10 | 20,510.0 | 20,555.0 | 20,175.0 | 20,450.0 | 20,450.0 | 3,619,800 |
| 2023/08/09 | 20,640.0 | 21,085.0 | 20,625.0 | 20,760.0 | 20,760.0 | 2,257,200 |
| 2023/08/08 | 21,005.0 | 21,135.0 | 20,580.0 | 20,695.0 | 20,695.0 | 2,254,700 |
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。
