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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 21,250.0 | 21,260.0 | 20,875.0 | 20,965.0 | 6,988.2 | 793,600 |
| 2018/06/05 | 20,995.0 | 21,285.0 | 20,950.0 | 21,125.0 | 7,041.5 | 1,010,800 |
| 2018/06/04 | 20,680.0 | 20,885.0 | 20,545.0 | 20,865.0 | 6,954.9 | 962,500 |
| 2018/06/01 | 20,385.0 | 20,590.0 | 20,290.0 | 20,385.0 | 6,794.9 | 1,435,200 |
| 2018/05/31 | 20,680.0 | 20,680.0 | 20,330.0 | 20,400.0 | 6,799.9 | 1,959,000 |
| 2018/05/30 | 20,800.0 | 20,840.0 | 20,380.0 | 20,485.0 | 6,828.2 | 2,207,500 |
| 2018/05/29 | 21,525.0 | 21,610.0 | 21,005.0 | 21,175.0 | 7,058.2 | 1,519,200 |
| 2018/05/28 | 21,630.0 | 21,745.0 | 21,285.0 | 21,405.0 | 7,134.9 | 1,069,600 |
| 2018/05/25 | 20,950.0 | 21,430.0 | 20,765.0 | 21,330.0 | 7,109.9 | 1,354,200 |
| 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 |
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。
