32,393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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 38,390.0 | 39,360.0 | 38,300.0 | 39,140.0 | 13,046.5 | 1,574,800 |
| 2022/10/05 | 38,670.0 | 38,820.0 | 37,980.0 | 38,090.0 | 12,696.5 | 1,708,300 |
| 2022/10/04 | 38,740.0 | 38,770.0 | 37,850.0 | 38,340.0 | 12,779.8 | 2,054,200 |
| 2022/10/03 | 35,600.0 | 37,510.0 | 35,430.0 | 37,340.0 | 12,446.5 | 1,920,900 |
| 2022/09/30 | 36,000.0 | 36,120.0 | 35,070.0 | 35,700.0 | 11,899.8 | 2,621,500 |
| 2022/09/29 | 37,900.0 | 37,950.0 | 36,900.0 | 37,000.0 | 12,333.2 | 1,461,200 |
| 2022/09/28 | 38,300.0 | 39,000.0 | 37,340.0 | 37,840.0 | 12,613.2 | 1,797,800 |
| 2022/09/27 | 38,600.0 | 38,820.0 | 38,220.0 | 38,370.0 | 12,789.8 | 1,436,700 |
| 2022/09/26 | 39,390.0 | 39,520.0 | 38,700.0 | 38,700.0 | 12,899.8 | 1,515,600 |
| 2022/09/22 | 39,700.0 | 40,660.0 | 39,580.0 | 40,410.0 | 13,469.8 | 1,166,100 |
| 2022/09/21 | 40,500.0 | 40,870.0 | 40,310.0 | 40,390.0 | 13,463.1 | 1,121,500 |
| 2022/09/20 | 41,360.0 | 41,680.0 | 41,030.0 | 41,040.0 | 13,679.8 | 1,172,600 |
| 2022/09/16 | 42,000.0 | 42,040.0 | 40,910.0 | 40,910.0 | 13,636.5 | 1,994,900 |
| 2022/09/15 | 42,540.0 | 43,080.0 | 42,060.0 | 42,760.0 | 14,253.1 | 1,366,500 |
| 2022/09/14 | 41,810.0 | 42,800.0 | 41,670.0 | 42,280.0 | 14,093.1 | 1,704,800 |
| 2022/09/13 | 43,400.0 | 43,980.0 | 43,330.0 | 43,900.0 | 14,633.1 | 1,122,200 |
| 2022/09/12 | 43,700.0 | 43,860.0 | 43,260.0 | 43,450.0 | 14,483.1 | 948,300 |
| 2022/09/09 | 42,980.0 | 43,240.0 | 42,450.0 | 42,930.0 | 14,309.8 | 1,365,300 |
| 2022/09/08 | 42,210.0 | 42,730.0 | 41,820.0 | 42,450.0 | 14,149.8 | 1,162,000 |
| 2022/09/07 | 42,470.0 | 42,620.0 | 41,450.0 | 41,550.0 | 13,849.8 | 1,351,000 |
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。
