32,391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) |
|---|---|---|---|---|---|---|
| 2023/09/27 | 19,830.0 | 20,300.0 | 19,780.0 | 20,300.0 | 20,300.0 | 3,242,900 |
| 2023/09/26 | 20,525.0 | 20,790.0 | 20,165.0 | 20,165.0 | 20,165.0 | 3,376,200 |
| 2023/09/25 | 20,510.0 | 20,940.0 | 20,445.0 | 20,940.0 | 20,940.0 | 2,580,500 |
| 2023/09/22 | 20,095.0 | 20,555.0 | 19,840.0 | 20,410.0 | 20,410.0 | 4,323,600 |
| 2023/09/21 | 20,440.0 | 20,675.0 | 20,345.0 | 20,500.0 | 20,500.0 | 2,951,500 |
| 2023/09/20 | 20,680.0 | 20,835.0 | 20,470.0 | 20,725.0 | 20,725.0 | 3,510,100 |
| 2023/09/19 | 21,105.0 | 21,155.0 | 20,685.0 | 20,750.0 | 20,750.0 | 4,322,200 |
| 2023/09/15 | 21,480.0 | 21,945.0 | 21,380.0 | 21,895.0 | 21,895.0 | 4,543,200 |
| 2023/09/14 | 20,800.0 | 21,330.0 | 20,750.0 | 21,235.0 | 21,235.0 | 3,018,800 |
| 2023/09/13 | 20,640.0 | 20,845.0 | 20,530.0 | 20,610.0 | 20,610.0 | 2,219,900 |
| 2023/09/12 | 20,635.0 | 20,795.0 | 20,285.0 | 20,735.0 | 20,735.0 | 3,100,500 |
| 2023/09/11 | 21,045.0 | 21,095.0 | 20,440.0 | 20,490.0 | 20,490.0 | 3,158,800 |
| 2023/09/08 | 21,500.0 | 21,550.0 | 20,935.0 | 21,120.0 | 21,120.0 | 5,682,300 |
| 2023/09/07 | 21,975.0 | 22,160.0 | 21,910.0 | 21,960.0 | 21,960.0 | 3,201,200 |
| 2023/09/06 | 21,850.0 | 22,145.0 | 21,700.0 | 22,115.0 | 22,115.0 | 2,680,900 |
| 2023/09/05 | 21,545.0 | 21,715.0 | 21,430.0 | 21,695.0 | 21,695.0 | 2,174,800 |
| 2023/09/04 | 21,455.0 | 21,565.0 | 21,330.0 | 21,485.0 | 21,485.0 | 1,698,700 |
| 2023/09/01 | 21,475.0 | 21,690.0 | 21,385.0 | 21,435.0 | 21,435.0 | 2,305,400 |
| 2023/08/31 | 21,525.0 | 21,760.0 | 21,430.0 | 21,575.0 | 21,575.0 | 5,053,900 |
| 2023/08/30 | 21,675.0 | 21,790.0 | 21,305.0 | 21,310.0 | 21,310.0 | 2,883,400 |
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。
