32,594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) |
|---|---|---|---|---|---|---|
| 2025/01/14 | 26,700.0 | 26,820.0 | 25,840.0 | 26,020.0 | 26,020.0 | 4,567,400 |
| 2025/01/10 | 27,030.0 | 27,595.0 | 26,980.0 | 27,025.0 | 27,025.0 | 4,977,300 |
| 2025/01/09 | 27,305.0 | 27,620.0 | 26,900.0 | 27,035.0 | 27,035.0 | 4,369,400 |
| 2025/01/08 | 26,790.0 | 27,670.0 | 26,690.0 | 27,540.0 | 27,540.0 | 6,154,100 |
| 2025/01/07 | 25,340.0 | 27,265.0 | 25,255.0 | 27,100.0 | 27,100.0 | 10,258,300 |
| 2025/01/06 | 24,480.0 | 24,635.0 | 24,135.0 | 24,360.0 | 24,360.0 | 3,147,300 |
| 2024/12/30 | 24,420.0 | 24,490.0 | 24,115.0 | 24,185.0 | 24,185.0 | 2,586,100 |
| 2024/12/27 | 24,000.0 | 24,415.0 | 23,860.0 | 24,380.0 | 24,380.0 | 3,129,900 |
| 2024/12/26 | 23,625.0 | 23,930.0 | 23,590.0 | 23,830.0 | 23,830.0 | 2,436,300 |
| 2024/12/25 | 23,735.0 | 23,805.0 | 23,490.0 | 23,700.0 | 23,700.0 | 2,164,000 |
| 2024/12/24 | 23,980.0 | 24,185.0 | 23,565.0 | 23,640.0 | 23,640.0 | 2,244,100 |
| 2024/12/23 | 23,620.0 | 23,720.0 | 23,335.0 | 23,605.0 | 23,605.0 | 2,275,400 |
| 2024/12/20 | 23,280.0 | 23,705.0 | 23,195.0 | 23,300.0 | 23,300.0 | 3,449,700 |
| 2024/12/19 | 23,150.0 | 23,555.0 | 22,905.0 | 23,450.0 | 23,450.0 | 3,341,400 |
| 2024/12/18 | 23,700.0 | 23,990.0 | 23,620.0 | 23,785.0 | 23,785.0 | 2,495,600 |
| 2024/12/17 | 23,775.0 | 23,965.0 | 23,585.0 | 23,840.0 | 23,840.0 | 2,747,900 |
| 2024/12/16 | 23,890.0 | 24,225.0 | 23,630.0 | 23,655.0 | 23,655.0 | 2,598,900 |
| 2024/12/13 | 24,260.0 | 24,575.0 | 23,815.0 | 23,860.0 | 23,860.0 | 4,186,500 |
| 2024/12/12 | 25,010.0 | 25,020.0 | 24,560.0 | 24,625.0 | 24,625.0 | 4,238,300 |
| 2024/12/11 | 24,200.0 | 24,545.0 | 24,065.0 | 24,480.0 | 24,480.0 | 3,236,200 |
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。
