32,395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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 20,405.0 | 20,690.0 | 20,320.0 | 20,560.0 | 20,560.0 | 3,578,000 |
| 2023/06/29 | 20,450.0 | 21,130.0 | 20,400.0 | 20,775.0 | 20,775.0 | 4,708,100 |
| 2023/06/28 | 20,115.0 | 20,240.0 | 19,850.0 | 20,240.0 | 20,240.0 | 3,572,000 |
| 2023/06/27 | 19,605.0 | 19,935.0 | 19,535.0 | 19,715.0 | 19,715.0 | 2,284,300 |
| 2023/06/26 | 19,550.0 | 19,775.0 | 19,475.0 | 19,610.0 | 19,610.0 | 2,539,700 |
| 2023/06/23 | 19,940.0 | 20,140.0 | 19,430.0 | 19,775.0 | 19,775.0 | 4,452,600 |
| 2023/06/22 | 20,060.0 | 20,220.0 | 19,620.0 | 19,620.0 | 19,620.0 | 4,623,300 |
| 2023/06/21 | 19,800.0 | 20,575.0 | 19,795.0 | 20,560.0 | 20,560.0 | 4,043,800 |
| 2023/06/20 | 19,775.0 | 20,075.0 | 19,730.0 | 20,000.0 | 20,000.0 | 3,063,800 |
| 2023/06/19 | 19,900.0 | 20,240.0 | 19,725.0 | 19,900.0 | 19,900.0 | 4,193,200 |
| 2023/06/16 | 20,100.0 | 20,440.0 | 19,810.0 | 20,400.0 | 20,400.0 | 4,278,600 |
| 2023/06/15 | 20,135.0 | 20,450.0 | 19,980.0 | 20,300.0 | 20,300.0 | 5,320,500 |
| 2023/06/14 | 20,050.0 | 20,080.0 | 19,710.0 | 19,900.0 | 19,900.0 | 5,960,500 |
| 2023/06/13 | 19,400.0 | 19,925.0 | 19,350.0 | 19,900.0 | 19,900.0 | 5,590,900 |
| 2023/06/12 | 19,100.0 | 19,165.0 | 18,745.0 | 18,955.0 | 18,955.0 | 3,089,400 |
| 2023/06/09 | 18,695.0 | 18,950.0 | 18,335.0 | 18,910.0 | 18,910.0 | 6,637,700 |
| 2023/06/08 | 18,710.0 | 19,030.0 | 18,525.0 | 18,800.0 | 18,800.0 | 4,796,800 |
| 2023/06/07 | 19,610.0 | 19,680.0 | 18,815.0 | 18,815.0 | 18,815.0 | 5,579,900 |
| 2023/06/06 | 19,200.0 | 19,650.0 | 19,105.0 | 19,635.0 | 19,635.0 | 3,851,700 |
| 2023/06/05 | 19,195.0 | 19,460.0 | 18,680.0 | 19,420.0 | 19,420.0 | 4,711,700 |
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。
