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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 43,720.0 | 44,510.0 | 43,280.0 | 43,550.0 | 14,516.5 | 2,381,400 |
| 2022/07/07 | 42,340.0 | 43,260.0 | 41,600.0 | 42,820.0 | 14,273.1 | 1,837,900 |
| 2022/07/06 | 42,450.0 | 43,060.0 | 42,020.0 | 42,020.0 | 14,006.5 | 1,580,700 |
| 2022/07/05 | 42,730.0 | 43,470.0 | 42,250.0 | 42,570.0 | 14,189.8 | 1,464,700 |
| 2022/07/04 | 41,600.0 | 42,970.0 | 41,340.0 | 42,410.0 | 14,136.5 | 1,935,700 |
| 2022/07/01 | 44,500.0 | 44,680.0 | 42,130.0 | 42,660.0 | 14,219.8 | 2,643,500 |
| 2022/06/30 | 45,280.0 | 45,710.0 | 44,200.0 | 44,300.0 | 14,766.5 | 2,161,200 |
| 2022/06/29 | 46,440.0 | 46,550.0 | 45,710.0 | 46,200.0 | 15,399.8 | 2,010,500 |
| 2022/06/28 | 47,400.0 | 47,840.0 | 46,670.0 | 47,550.0 | 15,849.8 | 1,371,300 |
| 2022/06/27 | 47,430.0 | 47,990.0 | 46,420.0 | 47,770.0 | 15,923.1 | 1,751,700 |
| 2022/06/24 | 44,500.0 | 46,870.0 | 44,490.0 | 46,730.0 | 15,576.5 | 1,832,000 |
| 2022/06/23 | 44,640.0 | 46,130.0 | 44,340.0 | 44,940.0 | 14,979.8 | 1,872,800 |
| 2022/06/22 | 47,400.0 | 47,410.0 | 44,550.0 | 44,900.0 | 14,966.5 | 1,921,600 |
| 2022/06/21 | 46,250.0 | 47,320.0 | 45,080.0 | 46,700.0 | 15,566.5 | 2,050,600 |
| 2022/06/20 | 47,550.0 | 47,550.0 | 44,390.0 | 45,540.0 | 15,179.8 | 2,722,000 |
| 2022/06/17 | 48,190.0 | 48,790.0 | 47,500.0 | 48,040.0 | 16,013.1 | 2,063,700 |
| 2022/06/16 | 52,250.0 | 52,740.0 | 50,530.0 | 50,590.0 | 16,863.1 | 1,229,700 |
| 2022/06/15 | 51,720.0 | 52,320.0 | 51,000.0 | 51,000.0 | 16,999.8 | 1,008,600 |
| 2022/06/14 | 51,150.0 | 52,490.0 | 50,770.0 | 51,710.0 | 17,236.4 | 1,944,100 |
| 2022/06/13 | 53,660.0 | 54,200.0 | 52,730.0 | 52,730.0 | 17,576.4 | 1,489,000 |
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。
