32,395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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 47,880.0 | 48,040.0 | 47,490.0 | 47,500.0 | 15,833.1 | 1,013,100 |
| 2023/02/02 | 47,450.0 | 47,720.0 | 46,880.0 | 47,480.0 | 15,826.5 | 1,414,000 |
| 2023/02/01 | 45,730.0 | 46,410.0 | 45,650.0 | 46,130.0 | 15,376.5 | 1,017,000 |
| 2023/01/31 | 45,800.0 | 45,860.0 | 45,130.0 | 45,170.0 | 15,056.5 | 767,300 |
| 2023/01/30 | 45,110.0 | 45,790.0 | 44,950.0 | 45,790.0 | 15,263.1 | 836,900 |
| 2023/01/27 | 45,690.0 | 46,020.0 | 45,060.0 | 45,480.0 | 15,159.8 | 991,100 |
| 2023/01/26 | 45,960.0 | 46,150.0 | 45,220.0 | 45,540.0 | 15,179.8 | 1,081,300 |
| 2023/01/25 | 46,300.0 | 46,720.0 | 46,050.0 | 46,380.0 | 15,459.8 | 936,800 |
| 2023/01/24 | 46,830.0 | 47,520.0 | 46,500.0 | 46,500.0 | 15,499.8 | 1,547,200 |
| 2023/01/23 | 45,590.0 | 45,770.0 | 45,310.0 | 45,570.0 | 15,189.8 | 895,100 |
| 2023/01/20 | 43,830.0 | 44,530.0 | 43,600.0 | 44,450.0 | 14,816.5 | 763,100 |
| 2023/01/19 | 45,300.0 | 45,300.0 | 44,380.0 | 44,530.0 | 14,843.1 | 924,900 |
| 2023/01/18 | 45,010.0 | 46,040.0 | 44,720.0 | 45,670.0 | 15,223.1 | 1,130,700 |
| 2023/01/17 | 44,460.0 | 45,350.0 | 44,290.0 | 44,900.0 | 14,966.5 | 1,012,700 |
| 2023/01/16 | 44,390.0 | 44,800.0 | 43,880.0 | 44,020.0 | 14,673.1 | 1,223,500 |
| 2023/01/13 | 44,460.0 | 45,790.0 | 44,000.0 | 45,090.0 | 15,029.8 | 2,173,900 |
| 2023/01/12 | 43,850.0 | 43,980.0 | 43,310.0 | 43,760.0 | 14,586.5 | 1,349,400 |
| 2023/01/11 | 42,700.0 | 43,300.0 | 42,540.0 | 42,990.0 | 14,329.8 | 1,105,400 |
| 2023/01/10 | 42,570.0 | 42,630.0 | 41,930.0 | 42,440.0 | 14,146.5 | 1,378,200 |
| 2023/01/06 | 39,400.0 | 41,220.0 | 39,320.0 | 41,170.0 | 13,723.1 | 1,518,500 |
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。
