32,442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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 21,820.0 | 22,470.0 | 21,680.0 | 22,455.0 | 7,484.9 | 1,819,900 |
| 2020/05/29 | 21,890.0 | 22,020.0 | 21,500.0 | 21,500.0 | 7,166.5 | 2,733,800 |
| 2020/05/28 | 22,090.0 | 22,090.0 | 21,765.0 | 22,085.0 | 7,361.5 | 1,747,200 |
| 2020/05/27 | 22,195.0 | 22,325.0 | 21,725.0 | 21,890.0 | 7,296.5 | 2,490,300 |
| 2020/05/26 | 22,850.0 | 22,970.0 | 22,630.0 | 22,695.0 | 7,564.9 | 1,222,500 |
| 2020/05/25 | 22,425.0 | 22,475.0 | 22,210.0 | 22,440.0 | 7,479.9 | 842,100 |
| 2020/05/22 | 22,210.0 | 22,250.0 | 21,900.0 | 22,125.0 | 7,374.9 | 870,100 |
| 2020/05/21 | 22,400.0 | 22,515.0 | 21,980.0 | 22,085.0 | 7,361.5 | 915,900 |
| 2020/05/20 | 21,910.0 | 22,390.0 | 21,890.0 | 22,270.0 | 7,423.2 | 1,024,900 |
| 2020/05/19 | 22,305.0 | 22,345.0 | 21,810.0 | 21,810.0 | 7,269.9 | 1,111,600 |
| 2020/05/18 | 21,935.0 | 22,095.0 | 21,600.0 | 21,700.0 | 7,233.2 | 1,370,100 |
| 2020/05/15 | 22,760.0 | 22,940.0 | 22,235.0 | 22,525.0 | 7,508.2 | 1,467,800 |
| 2020/05/14 | 22,590.0 | 22,595.0 | 22,025.0 | 22,075.0 | 7,358.2 | 1,367,800 |
| 2020/05/13 | 22,600.0 | 22,780.0 | 22,375.0 | 22,755.0 | 7,584.9 | 1,063,400 |
| 2020/05/12 | 22,870.0 | 23,130.0 | 22,765.0 | 22,955.0 | 7,651.5 | 1,001,600 |
| 2020/05/11 | 22,740.0 | 23,080.0 | 22,520.0 | 22,720.0 | 7,573.2 | 1,113,600 |
| 2020/05/08 | 22,500.0 | 22,725.0 | 22,160.0 | 22,490.0 | 7,496.5 | 1,425,000 |
| 2020/05/07 | 21,580.0 | 22,475.0 | 21,560.0 | 22,360.0 | 7,453.2 | 1,545,300 |
| 2020/05/01 | 22,105.0 | 22,360.0 | 21,605.0 | 21,675.0 | 7,224.9 | 2,121,200 |
| 2020/04/30 | 22,800.0 | 23,115.0 | 22,370.0 | 22,940.0 | 7,646.5 | 1,801,500 |
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。
