34,781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) |
|---|---|---|---|---|---|---|
| 2020/02/07 | 24,580.0 | 24,720.0 | 24,260.0 | 24,350.0 | 8,116.5 | 1,366,400 |
| 2020/02/06 | 24,745.0 | 24,820.0 | 24,460.0 | 24,550.0 | 8,183.2 | 1,693,400 |
| 2020/02/05 | 24,985.0 | 25,000.0 | 24,590.0 | 24,590.0 | 8,196.5 | 1,273,600 |
| 2020/02/04 | 24,060.0 | 24,580.0 | 23,875.0 | 24,485.0 | 8,161.5 | 1,317,700 |
| 2020/02/03 | 23,625.0 | 24,145.0 | 23,470.0 | 24,070.0 | 8,023.2 | 1,401,800 |
| 2020/01/31 | 24,600.0 | 24,660.0 | 23,725.0 | 24,500.0 | 8,166.5 | 1,597,600 |
| 2020/01/30 | 24,995.0 | 25,055.0 | 23,850.0 | 23,950.0 | 7,983.2 | 1,633,800 |
| 2020/01/29 | 24,500.0 | 24,855.0 | 24,315.0 | 24,780.0 | 8,259.9 | 1,212,900 |
| 2020/01/28 | 23,990.0 | 24,300.0 | 23,905.0 | 24,270.0 | 8,089.9 | 1,148,100 |
| 2020/01/27 | 24,565.0 | 24,830.0 | 24,455.0 | 24,490.0 | 8,163.2 | 1,056,600 |
| 2020/01/24 | 25,315.0 | 25,465.0 | 25,000.0 | 25,210.0 | 8,403.2 | 927,000 |
| 2020/01/23 | 24,985.0 | 25,260.0 | 24,905.0 | 25,005.0 | 8,334.9 | 807,900 |
| 2020/01/22 | 24,800.0 | 25,150.0 | 24,655.0 | 25,120.0 | 8,373.2 | 1,053,900 |
| 2020/01/21 | 25,080.0 | 25,120.0 | 24,560.0 | 24,600.0 | 8,199.9 | 1,204,900 |
| 2020/01/20 | 24,910.0 | 25,245.0 | 24,900.0 | 25,180.0 | 8,393.2 | 566,100 |
| 2020/01/17 | 25,620.0 | 25,680.0 | 24,980.0 | 25,025.0 | 8,341.5 | 1,376,000 |
| 2020/01/16 | 24,580.0 | 25,070.0 | 24,500.0 | 25,050.0 | 8,349.9 | 1,015,500 |
| 2020/01/15 | 25,270.0 | 25,405.0 | 24,890.0 | 25,000.0 | 8,333.2 | 894,000 |
| 2020/01/14 | 25,445.0 | 25,565.0 | 25,130.0 | 25,300.0 | 8,433.2 | 1,273,900 |
| 2020/01/10 | 24,695.0 | 25,100.0 | 24,555.0 | 24,840.0 | 8,279.9 | 1,550,200 |
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。
