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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 22,150.0 | 23,550.0 | 22,060.0 | 23,330.0 | 7,776.5 | 2,122,000 |
| 2020/02/28 | 22,925.0 | 23,025.0 | 22,040.0 | 22,325.0 | 7,441.5 | 2,423,000 |
| 2020/02/27 | 24,270.0 | 24,335.0 | 23,530.0 | 23,630.0 | 7,876.5 | 1,557,500 |
| 2020/02/26 | 24,160.0 | 24,255.0 | 23,725.0 | 24,150.0 | 8,049.9 | 1,437,500 |
| 2020/02/25 | 23,600.0 | 24,485.0 | 23,590.0 | 24,285.0 | 8,094.9 | 1,425,600 |
| 2020/02/21 | 25,060.0 | 25,320.0 | 24,825.0 | 24,845.0 | 8,281.5 | 831,900 |
| 2020/02/20 | 25,545.0 | 25,660.0 | 24,950.0 | 25,165.0 | 8,388.2 | 1,031,800 |
| 2020/02/19 | 24,775.0 | 25,175.0 | 24,460.0 | 25,140.0 | 8,379.9 | 1,610,900 |
| 2020/02/18 | 25,100.0 | 25,100.0 | 24,110.0 | 24,205.0 | 8,068.2 | 1,737,300 |
| 2020/02/17 | 25,465.0 | 25,615.0 | 25,205.0 | 25,415.0 | 8,471.5 | 719,800 |
| 2020/02/14 | 25,645.0 | 25,795.0 | 25,490.0 | 25,685.0 | 8,561.5 | 961,800 |
| 2020/02/13 | 25,400.0 | 25,875.0 | 25,290.0 | 25,705.0 | 8,568.2 | 1,495,200 |
| 2020/02/12 | 24,660.0 | 25,175.0 | 24,560.0 | 25,175.0 | 8,391.5 | 1,567,500 |
| 2020/02/10 | 24,000.0 | 24,490.0 | 23,960.0 | 24,325.0 | 8,108.2 | 934,700 |
| 2020/02/07 | 24,580.0 | 24,720.0 | 24,260.0 | 24,350.0 | 8,116.5 | 1,366,400 |
| 2020/02/06 | 24,745.0 | 24,820.0 | 24,460.0 | 24,550.0 | 8,183.2 | 1,693,400 |
| 2020/02/05 | 24,985.0 | 25,000.0 | 24,590.0 | 24,590.0 | 8,196.5 | 1,273,600 |
| 2020/02/04 | 24,060.0 | 24,580.0 | 23,875.0 | 24,485.0 | 8,161.5 | 1,317,700 |
| 2020/02/03 | 23,625.0 | 24,145.0 | 23,470.0 | 24,070.0 | 8,023.2 | 1,401,800 |
| 2020/01/31 | 24,600.0 | 24,660.0 | 23,725.0 | 24,500.0 | 8,166.5 | 1,597,600 |
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。
