32,445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) |
|---|---|---|---|---|---|---|
| 2023/02/10 | 47,610.0 | 49,050.0 | 47,590.0 | 48,270.0 | 16,089.8 | 3,074,900 |
| 2023/02/09 | 46,570.0 | 46,690.0 | 46,140.0 | 46,260.0 | 15,419.8 | 922,800 |
| 2023/02/08 | 47,270.0 | 47,320.0 | 46,600.0 | 47,270.0 | 15,756.5 | 820,400 |
| 2023/02/07 | 46,750.0 | 47,260.0 | 46,560.0 | 46,710.0 | 15,569.8 | 732,000 |
| 2023/02/06 | 47,520.0 | 47,700.0 | 46,500.0 | 46,570.0 | 15,523.1 | 978,100 |
| 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 |
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。
