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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 21,685.0 | 22,175.0 | 21,685.0 | 22,085.0 | 7,361.5 | 961,700 |
| 2020/04/27 | 21,400.0 | 21,950.0 | 21,395.0 | 21,885.0 | 7,294.9 | 1,243,200 |
| 2020/04/24 | 21,590.0 | 21,775.0 | 21,265.0 | 21,310.0 | 7,103.2 | 1,365,100 |
| 2020/04/23 | 22,230.0 | 22,395.0 | 21,905.0 | 22,000.0 | 7,333.2 | 1,341,100 |
| 2020/04/22 | 22,410.0 | 22,515.0 | 21,885.0 | 22,155.0 | 7,384.9 | 1,589,200 |
| 2020/04/21 | 22,930.0 | 22,990.0 | 22,340.0 | 22,495.0 | 7,498.2 | 1,618,600 |
| 2020/04/20 | 23,190.0 | 23,600.0 | 23,100.0 | 23,245.0 | 7,748.2 | 1,294,500 |
| 2020/04/17 | 23,200.0 | 23,550.0 | 23,020.0 | 23,440.0 | 7,813.2 | 1,857,500 |
| 2020/04/16 | 22,095.0 | 22,615.0 | 21,850.0 | 22,570.0 | 7,523.2 | 1,380,000 |
| 2020/04/15 | 22,715.0 | 22,915.0 | 22,275.0 | 22,355.0 | 7,451.5 | 1,548,700 |
| 2020/04/14 | 22,150.0 | 22,810.0 | 21,910.0 | 22,655.0 | 7,551.5 | 1,584,400 |
| 2020/04/13 | 22,345.0 | 22,675.0 | 21,780.0 | 21,790.0 | 7,263.2 | 1,381,100 |
| 2020/04/10 | 23,285.0 | 23,285.0 | 22,380.0 | 22,645.0 | 7,548.2 | 1,664,400 |
| 2020/04/09 | 22,845.0 | 22,940.0 | 22,410.0 | 22,940.0 | 7,646.5 | 1,379,800 |
| 2020/04/08 | 22,120.0 | 22,790.0 | 21,805.0 | 22,620.0 | 7,539.9 | 2,017,700 |
| 2020/04/07 | 22,375.0 | 22,490.0 | 21,400.0 | 22,105.0 | 7,368.2 | 2,402,000 |
| 2020/04/06 | 19,645.0 | 20,945.0 | 19,380.0 | 20,915.0 | 6,971.5 | 2,034,400 |
| 2020/04/03 | 19,970.0 | 19,970.0 | 19,230.0 | 19,605.0 | 6,534.9 | 1,734,300 |
| 2020/04/02 | 19,440.0 | 19,925.0 | 18,925.0 | 19,430.0 | 6,476.6 | 1,971,800 |
| 2020/04/01 | 20,155.0 | 20,385.0 | 19,350.0 | 19,560.0 | 6,519.9 | 1,580,000 |
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。
