33,870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) |
|---|---|---|---|---|---|---|
| 2018/05/24 | 20,885.0 | 21,040.0 | 20,770.0 | 20,970.0 | 6,989.9 | 854,600 |
| 2018/05/23 | 20,980.0 | 21,210.0 | 20,830.0 | 20,970.0 | 6,989.9 | 1,122,600 |
| 2018/05/22 | 21,140.0 | 21,225.0 | 20,835.0 | 20,900.0 | 6,966.5 | 929,700 |
| 2018/05/21 | 21,200.0 | 21,200.0 | 20,650.0 | 20,865.0 | 6,954.9 | 1,463,600 |
| 2018/05/18 | 21,330.0 | 21,455.0 | 21,240.0 | 21,280.0 | 7,093.2 | 1,131,500 |
| 2018/05/17 | 21,690.0 | 21,750.0 | 21,575.0 | 21,700.0 | 7,233.2 | 706,000 |
| 2018/05/16 | 21,525.0 | 21,575.0 | 21,365.0 | 21,495.0 | 7,164.9 | 757,100 |
| 2018/05/15 | 21,820.0 | 21,935.0 | 21,490.0 | 21,650.0 | 7,216.5 | 757,400 |
| 2018/05/14 | 21,675.0 | 21,745.0 | 21,565.0 | 21,690.0 | 7,229.9 | 729,300 |
| 2018/05/11 | 21,490.0 | 21,875.0 | 21,380.0 | 21,770.0 | 7,256.5 | 1,476,200 |
| 2018/05/10 | 21,250.0 | 21,280.0 | 21,050.0 | 21,245.0 | 7,081.5 | 728,300 |
| 2018/05/09 | 21,000.0 | 21,290.0 | 20,980.0 | 21,100.0 | 7,033.2 | 745,400 |
| 2018/05/08 | 20,985.0 | 21,190.0 | 20,960.0 | 21,055.0 | 7,018.2 | 863,500 |
| 2018/05/07 | 20,925.0 | 21,140.0 | 20,810.0 | 21,015.0 | 7,004.9 | 1,032,500 |
| 2018/05/02 | 21,060.0 | 21,110.0 | 20,670.0 | 20,740.0 | 6,913.2 | 1,019,000 |
| 2018/05/01 | 21,330.0 | 21,345.0 | 20,640.0 | 20,780.0 | 6,926.5 | 1,266,700 |
| 2018/04/27 | 21,370.0 | 21,465.0 | 20,830.0 | 21,055.0 | 7,018.2 | 1,694,800 |
| 2018/04/26 | 20,820.0 | 21,610.0 | 20,790.0 | 21,050.0 | 7,016.5 | 4,381,600 |
| 2018/04/25 | 19,630.0 | 19,855.0 | 19,365.0 | 19,415.0 | 6,471.6 | 1,499,000 |
| 2018/04/24 | 19,700.0 | 20,020.0 | 19,640.0 | 19,815.0 | 6,604.9 | 1,074,300 |
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。
