32,551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) |
|---|---|---|---|---|---|---|
| 2022/05/20 | 58,200.0 | 58,700.0 | 57,430.0 | 58,390.0 | 19,463.1 | 1,049,400 |
| 2022/05/19 | 57,500.0 | 58,330.0 | 57,320.0 | 57,660.0 | 19,219.8 | 1,266,500 |
| 2022/05/18 | 59,140.0 | 60,130.0 | 58,960.0 | 59,700.0 | 19,899.8 | 1,361,300 |
| 2022/05/17 | 57,320.0 | 58,040.0 | 56,560.0 | 58,040.0 | 19,346.4 | 904,400 |
| 2022/05/16 | 58,670.0 | 58,780.0 | 56,820.0 | 57,020.0 | 19,006.4 | 1,267,100 |
| 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 |
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。
