32,895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) |
|---|---|---|---|---|---|---|
| 2024/02/22 | 36,800.0 | 36,800.0 | 35,350.0 | 36,580.0 | 36,580.0 | 6,299,000 |
| 2024/02/21 | 34,190.0 | 34,530.0 | 33,790.0 | 34,520.0 | 34,520.0 | 3,272,300 |
| 2024/02/20 | 34,800.0 | 35,400.0 | 34,510.0 | 34,650.0 | 34,650.0 | 3,460,700 |
| 2024/02/19 | 35,350.0 | 35,740.0 | 34,620.0 | 34,800.0 | 34,800.0 | 3,492,400 |
| 2024/02/16 | 36,610.0 | 37,080.0 | 34,770.0 | 35,350.0 | 35,350.0 | 9,247,500 |
| 2024/02/15 | 34,050.0 | 35,220.0 | 33,850.0 | 35,210.0 | 35,210.0 | 5,595,900 |
| 2024/02/14 | 33,070.0 | 34,310.0 | 33,050.0 | 33,530.0 | 33,530.0 | 5,830,500 |
| 2024/02/13 | 32,500.0 | 33,720.0 | 32,400.0 | 33,720.0 | 33,720.0 | 6,993,900 |
| 2024/02/09 | 29,795.0 | 30,160.0 | 29,475.0 | 29,755.0 | 29,755.0 | 5,298,700 |
| 2024/02/08 | 28,700.0 | 29,610.0 | 28,590.0 | 29,435.0 | 29,435.0 | 4,873,500 |
| 2024/02/07 | 28,225.0 | 28,480.0 | 27,865.0 | 28,480.0 | 28,480.0 | 3,003,500 |
| 2024/02/06 | 28,260.0 | 28,835.0 | 28,225.0 | 28,630.0 | 28,630.0 | 3,046,000 |
| 2024/02/05 | 28,365.0 | 28,455.0 | 27,825.0 | 28,205.0 | 28,205.0 | 2,393,300 |
| 2024/02/02 | 27,900.0 | 28,140.0 | 27,735.0 | 28,100.0 | 28,100.0 | 2,721,500 |
| 2024/02/01 | 27,480.0 | 27,815.0 | 27,480.0 | 27,640.0 | 27,640.0 | 2,684,600 |
| 2024/01/31 | 27,340.0 | 27,865.0 | 27,280.0 | 27,865.0 | 27,865.0 | 3,148,900 |
| 2024/01/30 | 28,320.0 | 28,320.0 | 27,860.0 | 27,985.0 | 27,985.0 | 2,830,700 |
| 2024/01/29 | 27,640.0 | 28,210.0 | 27,525.0 | 28,010.0 | 28,010.0 | 2,868,700 |
| 2024/01/26 | 27,920.0 | 28,405.0 | 27,815.0 | 27,970.0 | 27,970.0 | 3,631,300 |
| 2024/01/25 | 28,890.0 | 28,960.0 | 28,280.0 | 28,655.0 | 28,655.0 | 3,688,000 |
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。
