32,906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) |
|---|---|---|---|---|---|---|
| 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 |
| 2024/12/10 | 23,900.0 | 24,600.0 | 23,820.0 | 24,600.0 | 24,600.0 | 4,541,900 |
| 2024/12/09 | 24,200.0 | 24,235.0 | 23,600.0 | 23,760.0 | 23,760.0 | 3,359,900 |
| 2024/12/06 | 24,240.0 | 24,390.0 | 23,730.0 | 23,950.0 | 23,950.0 | 4,056,100 |
| 2024/12/05 | 25,290.0 | 25,290.0 | 24,450.0 | 24,585.0 | 24,585.0 | 3,705,400 |
| 2024/12/04 | 25,005.0 | 25,260.0 | 24,425.0 | 24,655.0 | 24,655.0 | 4,230,700 |
| 2024/12/03 | 24,280.0 | 24,790.0 | 24,220.0 | 24,650.0 | 24,650.0 | 5,934,100 |
| 2024/12/02 | 23,415.0 | 23,900.0 | 23,345.0 | 23,640.0 | 23,640.0 | 4,230,800 |
| 2024/11/29 | 23,300.0 | 23,575.0 | 23,120.0 | 23,310.0 | 23,310.0 | 4,680,200 |
| 2024/11/28 | 21,900.0 | 24,540.0 | 21,855.0 | 23,740.0 | 23,740.0 | 10,056,300 |
| 2024/11/27 | 22,280.0 | 22,515.0 | 22,145.0 | 22,240.0 | 22,240.0 | 3,397,800 |
| 2024/11/26 | 23,125.0 | 23,150.0 | 22,265.0 | 22,650.0 | 22,650.0 | 4,547,900 |
| 2024/11/25 | 22,575.0 | 23,320.0 | 22,565.0 | 23,135.0 | 23,135.0 | 6,050,400 |
| 2024/11/22 | 22,110.0 | 22,395.0 | 22,005.0 | 22,250.0 | 22,250.0 | 3,043,700 |
| 2024/11/21 | 21,970.0 | 22,040.0 | 21,505.0 | 21,780.0 | 21,780.0 | 3,223,700 |
| 2024/11/20 | 22,000.0 | 22,090.0 | 21,645.0 | 21,870.0 | 21,870.0 | 2,517,900 |
| 2024/11/19 | 21,800.0 | 22,075.0 | 21,795.0 | 22,000.0 | 22,000.0 | 2,619,300 |
| 2024/11/18 | 21,880.0 | 22,145.0 | 21,680.0 | 21,945.0 | 21,945.0 | 3,632,800 |
| 2024/11/15 | 22,000.0 | 22,795.0 | 21,980.0 | 22,300.0 | 22,300.0 | 4,772,100 |
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。
