34,777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) |
|---|---|---|---|---|---|---|
| 2018/07/12 | 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 |
| 2018/07/04 | 17,850.0 | 18,085.0 | 17,585.0 | 17,740.0 | 5,913.2 | 2,148,400 |
| 2018/07/03 | 18,700.0 | 18,730.0 | 18,265.0 | 18,565.0 | 6,188.2 | 1,983,700 |
| 2018/07/02 | 19,050.0 | 19,310.0 | 18,700.0 | 18,735.0 | 6,244.9 | 1,152,600 |
| 2018/06/29 | 19,085.0 | 19,325.0 | 18,775.0 | 19,020.0 | 6,339.9 | 1,526,900 |
| 2018/06/28 | 18,695.0 | 19,095.0 | 18,350.0 | 19,000.0 | 6,333.2 | 1,644,500 |
| 2018/06/27 | 19,020.0 | 19,130.0 | 18,815.0 | 18,835.0 | 6,278.2 | 1,225,300 |
| 2018/06/26 | 18,200.0 | 18,895.0 | 18,120.0 | 18,885.0 | 6,294.9 | 1,682,800 |
| 2018/06/25 | 18,880.0 | 18,930.0 | 18,590.0 | 18,635.0 | 6,211.6 | 1,042,300 |
| 2018/06/22 | 18,760.0 | 18,980.0 | 18,575.0 | 18,955.0 | 6,318.2 | 1,367,900 |
| 2018/06/21 | 19,425.0 | 19,440.0 | 18,705.0 | 18,900.0 | 6,299.9 | 1,616,700 |
| 2018/06/20 | 18,620.0 | 19,000.0 | 18,455.0 | 18,980.0 | 6,326.6 | 1,268,200 |
| 2018/06/19 | 18,740.0 | 18,900.0 | 18,400.0 | 18,555.0 | 6,184.9 | 1,355,000 |
| 2018/06/18 | 19,090.0 | 19,100.0 | 18,485.0 | 18,730.0 | 6,243.2 | 1,742,700 |
| 2018/06/15 | 19,605.0 | 19,610.0 | 19,025.0 | 19,080.0 | 6,359.9 | 2,684,300 |
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。
