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) |
|---|---|---|---|---|---|---|
| 2021/10/13 | 45,670.0 | 46,620.0 | 45,120.0 | 45,750.0 | 15,249.8 | 837,900 |
| 2021/10/12 | 46,710.0 | 47,510.0 | 46,330.0 | 46,530.0 | 15,509.8 | 854,000 |
| 2021/10/11 | 46,910.0 | 47,650.0 | 46,150.0 | 46,810.0 | 15,603.1 | 1,085,000 |
| 2021/10/08 | 47,540.0 | 47,840.0 | 46,460.0 | 47,380.0 | 15,793.1 | 1,734,600 |
| 2021/10/07 | 45,710.0 | 46,660.0 | 45,420.0 | 45,890.0 | 15,296.5 | 978,600 |
| 2021/10/06 | 47,200.0 | 47,360.0 | 45,020.0 | 45,160.0 | 15,053.1 | 1,371,800 |
| 2021/10/05 | 45,750.0 | 46,390.0 | 44,720.0 | 46,120.0 | 15,373.1 | 1,428,600 |
| 2021/10/04 | 49,420.0 | 49,480.0 | 47,070.0 | 47,150.0 | 15,716.5 | 983,800 |
| 2021/10/01 | 49,260.0 | 50,700.0 | 48,630.0 | 48,900.0 | 16,299.8 | 1,153,600 |
| 2021/09/30 | 50,300.0 | 50,500.0 | 49,350.0 | 49,670.0 | 16,556.5 | 1,522,500 |
| 2021/09/29 | 51,280.0 | 51,940.0 | 50,870.0 | 51,000.0 | 16,999.8 | 1,492,300 |
| 2021/09/28 | 54,260.0 | 54,260.0 | 53,150.0 | 53,840.0 | 17,946.4 | 904,600 |
| 2021/09/27 | 54,300.0 | 54,480.0 | 53,840.0 | 54,410.0 | 18,136.4 | 596,700 |
| 2021/09/24 | 55,070.0 | 55,100.0 | 54,250.0 | 54,430.0 | 18,143.1 | 703,700 |
| 2021/09/22 | 54,050.0 | 54,440.0 | 53,790.0 | 53,860.0 | 17,953.1 | 613,000 |
| 2021/09/21 | 53,600.0 | 54,850.0 | 53,420.0 | 54,070.0 | 18,023.1 | 1,003,700 |
| 2021/09/17 | 54,740.0 | 55,860.0 | 54,720.0 | 55,430.0 | 18,476.4 | 1,270,400 |
| 2021/09/16 | 56,510.0 | 56,840.0 | 54,170.0 | 54,750.0 | 18,249.8 | 1,230,900 |
| 2021/09/15 | 55,500.0 | 56,640.0 | 55,500.0 | 56,470.0 | 18,823.1 | 904,900 |
| 2021/09/14 | 55,870.0 | 55,910.0 | 55,070.0 | 55,610.0 | 18,536.4 | 818,000 |
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。
