32,595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) |
|---|---|---|---|---|---|---|
| 2025/11/06 | 34,370.0 | 34,430.0 | 33,240.0 | 33,250.0 | 33,250.0 | 3,030,700 |
| 2025/11/05 | 34,090.0 | 34,490.0 | 32,580.0 | 33,370.0 | 33,370.0 | 6,509,900 |
| 2025/11/04 | 35,800.0 | 37,230.0 | 34,790.0 | 34,790.0 | 34,790.0 | 7,117,900 |
| 2025/10/31 | 33,690.0 | 34,180.0 | 33,140.0 | 34,180.0 | 34,180.0 | 4,871,100 |
| 2025/10/30 | 32,490.0 | 33,750.0 | 32,160.0 | 32,990.0 | 32,990.0 | 6,571,000 |
| 2025/10/29 | 31,700.0 | 32,750.0 | 31,420.0 | 32,490.0 | 32,490.0 | 4,944,100 |
| 2025/10/28 | 30,810.0 | 31,550.0 | 30,740.0 | 31,450.0 | 31,450.0 | 3,674,000 |
| 2025/10/27 | 30,790.0 | 30,870.0 | 30,430.0 | 30,620.0 | 30,620.0 | 2,725,200 |
| 2025/10/24 | 30,470.0 | 30,600.0 | 30,270.0 | 30,270.0 | 30,270.0 | 2,496,700 |
| 2025/10/23 | 29,620.0 | 29,775.0 | 29,330.0 | 29,730.0 | 29,730.0 | 3,408,000 |
| 2025/10/22 | 30,560.0 | 31,030.0 | 30,300.0 | 30,730.0 | 30,730.0 | 3,906,100 |
| 2025/10/21 | 31,720.0 | 31,750.0 | 30,660.0 | 30,710.0 | 30,710.0 | 4,637,300 |
| 2025/10/20 | 30,500.0 | 31,410.0 | 30,410.0 | 31,410.0 | 31,410.0 | 5,208,100 |
| 2025/10/17 | 30,240.0 | 30,500.0 | 29,955.0 | 30,080.0 | 30,080.0 | 3,590,300 |
| 2025/10/16 | 29,665.0 | 30,420.0 | 29,650.0 | 30,250.0 | 30,250.0 | 4,971,500 |
| 2025/10/15 | 28,025.0 | 29,620.0 | 27,930.0 | 29,070.0 | 29,070.0 | 5,090,700 |
| 2025/10/14 | 28,780.0 | 29,645.0 | 28,235.0 | 28,440.0 | 28,440.0 | 5,956,700 |
| 2025/10/10 | 30,000.0 | 30,110.0 | 29,090.0 | 29,280.0 | 29,280.0 | 4,899,100 |
| 2025/10/09 | 30,000.0 | 30,140.0 | 29,190.0 | 29,700.0 | 29,700.0 | 4,893,900 |
| 2025/10/08 | 29,390.0 | 29,960.0 | 29,130.0 | 29,255.0 | 29,255.0 | 5,730,400 |
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。
