32,392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) |
|---|---|---|---|---|---|---|
| 2022/02/09 | 56,170.0 | 56,490.0 | 55,600.0 | 56,130.0 | 18,709.8 | 1,076,000 |
| 2022/02/08 | 55,590.0 | 56,260.0 | 55,280.0 | 55,490.0 | 18,496.4 | 728,500 |
| 2022/02/07 | 55,800.0 | 55,800.0 | 54,680.0 | 55,270.0 | 18,423.1 | 738,700 |
| 2022/02/04 | 54,640.0 | 56,070.0 | 54,600.0 | 56,040.0 | 18,679.8 | 888,200 |
| 2022/02/03 | 55,640.0 | 55,980.0 | 54,580.0 | 55,200.0 | 18,399.8 | 941,700 |
| 2022/02/02 | 55,920.0 | 57,150.0 | 55,660.0 | 56,500.0 | 18,833.1 | 1,041,200 |
| 2022/02/01 | 57,460.0 | 57,550.0 | 54,890.0 | 55,370.0 | 18,456.4 | 1,270,800 |
| 2022/01/31 | 53,310.0 | 55,340.0 | 52,690.0 | 54,730.0 | 18,243.1 | 1,206,400 |
| 2022/01/28 | 53,990.0 | 54,130.0 | 51,670.0 | 52,970.0 | 17,656.4 | 1,765,000 |
| 2022/01/27 | 57,340.0 | 57,500.0 | 53,400.0 | 53,680.0 | 17,893.1 | 2,026,700 |
| 2022/01/26 | 56,010.0 | 56,840.0 | 55,170.0 | 56,410.0 | 18,803.1 | 1,328,700 |
| 2022/01/25 | 58,600.0 | 59,170.0 | 56,400.0 | 56,870.0 | 18,956.4 | 1,445,500 |
| 2022/01/24 | 56,020.0 | 58,570.0 | 55,800.0 | 58,440.0 | 19,479.8 | 1,407,000 |
| 2022/01/21 | 59,000.0 | 59,200.0 | 56,440.0 | 57,510.0 | 19,169.8 | 1,804,900 |
| 2022/01/20 | 60,000.0 | 61,640.0 | 59,770.0 | 61,310.0 | 20,436.4 | 1,189,900 |
| 2022/01/19 | 63,600.0 | 63,600.0 | 61,050.0 | 61,590.0 | 20,529.7 | 1,537,000 |
| 2022/01/18 | 65,690.0 | 67,100.0 | 65,150.0 | 65,560.0 | 21,853.1 | 862,900 |
| 2022/01/17 | 65,930.0 | 66,280.0 | 65,430.0 | 65,510.0 | 21,836.4 | 608,500 |
| 2022/01/14 | 65,020.0 | 65,410.0 | 64,200.0 | 65,220.0 | 21,739.7 | 1,239,300 |
| 2022/01/13 | 64,960.0 | 65,680.0 | 64,600.0 | 65,330.0 | 21,776.4 | 730,700 |
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。
