34,403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) |
|---|---|---|---|---|---|---|
| 2025/01/29 | 24,800.0 | 25,040.0 | 24,185.0 | 24,895.0 | 24,895.0 | 4,633,600 |
| 2025/01/28 | 24,440.0 | 24,895.0 | 24,235.0 | 24,325.0 | 24,325.0 | 5,508,300 |
| 2025/01/27 | 26,800.0 | 26,895.0 | 25,735.0 | 25,805.0 | 25,805.0 | 4,537,100 |
| 2025/01/24 | 27,150.0 | 27,485.0 | 26,970.0 | 27,135.0 | 27,135.0 | 3,296,400 |
| 2025/01/23 | 28,000.0 | 28,395.0 | 27,160.0 | 27,430.0 | 27,430.0 | 4,186,300 |
| 2025/01/22 | 27,525.0 | 27,825.0 | 27,240.0 | 27,490.0 | 27,490.0 | 4,631,700 |
| 2025/01/21 | 27,040.0 | 27,345.0 | 26,610.0 | 27,035.0 | 27,035.0 | 3,889,800 |
| 2025/01/20 | 26,950.0 | 27,150.0 | 26,440.0 | 26,650.0 | 26,650.0 | 3,110,300 |
| 2025/01/17 | 26,600.0 | 27,030.0 | 26,325.0 | 26,655.0 | 26,655.0 | 4,021,500 |
| 2025/01/16 | 26,155.0 | 27,150.0 | 25,565.0 | 26,650.0 | 26,650.0 | 5,085,600 |
| 2025/01/15 | 26,345.0 | 26,435.0 | 25,550.0 | 25,655.0 | 25,655.0 | 4,222,800 |
| 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 |
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。
