32,551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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 19,680.0 | 19,955.0 | 19,645.0 | 19,760.0 | 6,586.6 | 1,332,000 |
| 2018/08/01 | 19,340.0 | 19,775.0 | 19,320.0 | 19,745.0 | 6,581.6 | 1,796,700 |
| 2018/07/31 | 18,965.0 | 19,335.0 | 18,955.0 | 19,155.0 | 6,384.9 | 1,188,300 |
| 2018/07/30 | 18,975.0 | 19,065.0 | 18,860.0 | 19,035.0 | 6,344.9 | 1,359,400 |
| 2018/07/27 | 19,500.0 | 19,570.0 | 18,745.0 | 18,975.0 | 6,324.9 | 2,370,800 |
| 2018/07/26 | 18,945.0 | 19,135.0 | 18,830.0 | 19,005.0 | 6,334.9 | 1,367,900 |
| 2018/07/25 | 18,405.0 | 18,700.0 | 18,265.0 | 18,675.0 | 6,224.9 | 923,100 |
| 2018/07/24 | 18,695.0 | 18,875.0 | 18,450.0 | 18,790.0 | 6,263.2 | 800,800 |
| 2018/07/23 | 18,570.0 | 18,675.0 | 18,380.0 | 18,645.0 | 6,214.9 | 1,114,100 |
| 2018/07/20 | 19,030.0 | 19,155.0 | 18,660.0 | 18,755.0 | 6,251.6 | 1,712,800 |
| 2018/07/19 | 19,215.0 | 19,515.0 | 19,150.0 | 19,330.0 | 6,443.2 | 1,458,600 |
| 2018/07/18 | 19,195.0 | 19,230.0 | 18,830.0 | 18,835.0 | 6,278.2 | 960,600 |
| 2018/07/17 | 18,750.0 | 18,985.0 | 18,605.0 | 18,855.0 | 6,284.9 | 1,157,700 |
| 2018/07/13 | 18,630.0 | 18,920.0 | 18,560.0 | 18,705.0 | 6,234.9 | 1,339,900 |
| 2018/07/12 | 18,510.0 | 18,575.0 | 18,210.0 | 18,465.0 | 6,154.9 | 1,382,100 |
| 2018/07/11 | 18,600.0 | 18,725.0 | 18,295.0 | 18,705.0 | 6,234.9 | 1,526,700 |
| 2018/07/10 | 18,710.0 | 18,915.0 | 18,615.0 | 18,810.0 | 6,269.9 | 1,183,400 |
| 2018/07/09 | 18,160.0 | 18,580.0 | 18,035.0 | 18,470.0 | 6,156.6 | 1,062,500 |
| 2018/07/06 | 17,570.0 | 18,195.0 | 17,520.0 | 18,115.0 | 6,038.2 | 1,690,200 |
| 2018/07/05 | 17,530.0 | 18,105.0 | 17,520.0 | 17,820.0 | 5,939.9 | 1,595,500 |
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。
