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) |
|---|---|---|---|---|---|---|
| 2022/05/13 | 55,620.0 | 57,390.0 | 54,940.0 | 56,990.0 | 18,996.4 | 1,745,900 |
| 2022/05/12 | 53,820.0 | 54,720.0 | 53,130.0 | 54,000.0 | 17,999.8 | 1,225,300 |
| 2022/05/11 | 53,420.0 | 55,180.0 | 53,120.0 | 54,920.0 | 18,306.4 | 1,028,700 |
| 2022/05/10 | 53,560.0 | 53,770.0 | 52,060.0 | 53,450.0 | 17,816.4 | 1,213,400 |
| 2022/05/09 | 54,330.0 | 55,150.0 | 54,210.0 | 54,210.0 | 18,069.8 | 737,600 |
| 2022/05/06 | 54,910.0 | 55,330.0 | 53,860.0 | 55,330.0 | 18,443.1 | 968,900 |
| 2022/05/02 | 56,700.0 | 56,710.0 | 54,220.0 | 54,790.0 | 18,263.1 | 1,012,600 |
| 2022/04/28 | 54,500.0 | 55,580.0 | 54,100.0 | 55,480.0 | 18,493.1 | 870,700 |
| 2022/04/27 | 54,630.0 | 54,800.0 | 53,660.0 | 54,800.0 | 18,266.4 | 1,355,700 |
| 2022/04/26 | 56,500.0 | 56,500.0 | 55,570.0 | 55,630.0 | 18,543.1 | 962,700 |
| 2022/04/25 | 54,650.0 | 56,130.0 | 54,600.0 | 55,340.0 | 18,446.4 | 1,167,400 |
| 2022/04/22 | 55,200.0 | 55,700.0 | 54,760.0 | 55,480.0 | 18,493.1 | 979,300 |
| 2022/04/21 | 55,200.0 | 56,830.0 | 55,010.0 | 56,670.0 | 18,889.8 | 1,247,000 |
| 2022/04/20 | 56,420.0 | 56,530.0 | 54,660.0 | 54,730.0 | 18,243.1 | 982,900 |
| 2022/04/19 | 55,100.0 | 55,480.0 | 54,480.0 | 55,420.0 | 18,473.1 | 916,300 |
| 2022/04/18 | 53,210.0 | 54,250.0 | 53,140.0 | 54,180.0 | 18,059.8 | 710,100 |
| 2022/04/15 | 54,680.0 | 55,440.0 | 53,800.0 | 53,880.0 | 17,959.8 | 1,188,300 |
| 2022/04/14 | 56,190.0 | 57,320.0 | 56,100.0 | 56,710.0 | 18,903.1 | 1,046,300 |
| 2022/04/13 | 54,030.0 | 55,950.0 | 53,930.0 | 55,690.0 | 18,563.1 | 1,043,800 |
| 2022/04/12 | 54,460.0 | 54,930.0 | 53,870.0 | 53,890.0 | 17,963.1 | 980,600 |
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。
