32,597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) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 33,120.0 | 33,150.0 | 32,770.0 | 33,140.0 | 33,140.0 | 1,928,000 |
| 2025/12/04 | 32,850.0 | 33,820.0 | 32,750.0 | 33,820.0 | 33,820.0 | 2,656,500 |
| 2025/12/03 | 32,550.0 | 33,110.0 | 32,200.0 | 32,780.0 | 32,780.0 | 3,483,200 |
| 2025/12/02 | 31,750.0 | 31,940.0 | 31,210.0 | 31,300.0 | 31,300.0 | 1,720,100 |
| 2025/12/01 | 32,500.0 | 32,620.0 | 31,540.0 | 31,630.0 | 31,630.0 | 2,128,400 |
| 2025/11/28 | 32,180.0 | 32,200.0 | 31,500.0 | 31,800.0 | 31,800.0 | 1,583,600 |
| 2025/11/27 | 31,840.0 | 32,330.0 | 31,680.0 | 32,180.0 | 32,180.0 | 2,019,500 |
| 2025/11/26 | 31,200.0 | 31,580.0 | 31,050.0 | 31,170.0 | 31,170.0 | 2,222,000 |
| 2025/11/25 | 31,000.0 | 31,290.0 | 30,730.0 | 31,100.0 | 31,100.0 | 2,939,400 |
| 2025/11/21 | 30,800.0 | 31,040.0 | 30,130.0 | 30,180.0 | 30,180.0 | 4,751,600 |
| 2025/11/20 | 32,900.0 | 33,040.0 | 32,170.0 | 32,500.0 | 32,500.0 | 3,883,500 |
| 2025/11/19 | 31,500.0 | 31,670.0 | 30,850.0 | 30,860.0 | 30,860.0 | 2,822,800 |
| 2025/11/18 | 32,600.0 | 32,800.0 | 31,410.0 | 31,480.0 | 31,480.0 | 3,139,400 |
| 2025/11/17 | 32,330.0 | 33,300.0 | 32,150.0 | 33,300.0 | 33,300.0 | 2,711,200 |
| 2025/11/14 | 32,000.0 | 32,610.0 | 31,820.0 | 31,850.0 | 31,850.0 | 4,021,100 |
| 2025/11/13 | 33,550.0 | 34,000.0 | 33,370.0 | 33,910.0 | 33,910.0 | 1,819,300 |
| 2025/11/12 | 33,490.0 | 33,880.0 | 33,000.0 | 33,660.0 | 33,660.0 | 2,885,400 |
| 2025/11/11 | 34,360.0 | 34,660.0 | 33,940.0 | 34,190.0 | 34,190.0 | 2,744,000 |
| 2025/11/10 | 34,030.0 | 34,550.0 | 33,400.0 | 34,200.0 | 34,200.0 | 3,346,200 |
| 2025/11/07 | 32,660.0 | 33,020.0 | 32,300.0 | 32,800.0 | 32,800.0 | 3,151,100 |
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。
