32,440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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 26,000.0 | 26,545.0 | 25,930.0 | 26,075.0 | 8,691.5 | 1,158,600 |
| 2020/06/26 | 25,750.0 | 26,570.0 | 25,650.0 | 26,385.0 | 8,794.9 | 1,790,200 |
| 2020/06/25 | 25,350.0 | 25,645.0 | 25,265.0 | 25,545.0 | 8,514.9 | 1,103,700 |
| 2020/06/24 | 25,405.0 | 25,630.0 | 25,330.0 | 25,495.0 | 8,498.2 | 898,500 |
| 2020/06/23 | 25,500.0 | 25,720.0 | 25,060.0 | 25,540.0 | 8,513.2 | 1,610,800 |
| 2020/06/22 | 25,100.0 | 25,455.0 | 24,700.0 | 25,085.0 | 8,361.5 | 1,518,600 |
| 2020/06/19 | 24,110.0 | 24,935.0 | 23,970.0 | 24,860.0 | 8,286.5 | 3,043,300 |
| 2020/06/18 | 23,180.0 | 23,275.0 | 22,925.0 | 23,205.0 | 7,734.9 | 951,800 |
| 2020/06/17 | 22,940.0 | 23,270.0 | 22,800.0 | 23,060.0 | 7,686.5 | 854,900 |
| 2020/06/16 | 22,600.0 | 23,135.0 | 22,540.0 | 23,070.0 | 7,689.9 | 1,461,400 |
| 2020/06/15 | 22,900.0 | 22,980.0 | 21,880.0 | 21,880.0 | 7,293.2 | 1,545,500 |
| 2020/06/12 | 22,815.0 | 23,220.0 | 22,340.0 | 23,165.0 | 7,721.5 | 2,030,200 |
| 2020/06/11 | 23,675.0 | 24,015.0 | 23,485.0 | 23,510.0 | 7,836.5 | 1,079,800 |
| 2020/06/10 | 23,500.0 | 24,110.0 | 23,440.0 | 23,880.0 | 7,959.9 | 1,232,800 |
| 2020/06/09 | 24,040.0 | 24,080.0 | 23,450.0 | 23,535.0 | 7,844.9 | 1,248,100 |
| 2020/06/08 | 24,270.0 | 24,360.0 | 24,060.0 | 24,190.0 | 8,063.2 | 1,185,100 |
| 2020/06/05 | 23,230.0 | 23,880.0 | 23,150.0 | 23,840.0 | 7,946.5 | 1,296,000 |
| 2020/06/04 | 23,300.0 | 23,425.0 | 23,085.0 | 23,185.0 | 7,728.2 | 1,213,100 |
| 2020/06/03 | 22,970.0 | 23,270.0 | 22,690.0 | 22,905.0 | 7,634.9 | 1,393,300 |
| 2020/06/02 | 22,400.0 | 22,700.0 | 22,260.0 | 22,675.0 | 7,558.2 | 1,134,000 |
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。
