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) |
|---|---|---|---|---|---|---|
| 2024/06/04 | 34,210.0 | 34,570.0 | 33,960.0 | 34,460.0 | 34,460.0 | 2,918,900 |
| 2024/06/03 | 34,050.0 | 34,350.0 | 33,570.0 | 34,210.0 | 34,210.0 | 2,634,200 |
| 2024/05/31 | 33,950.0 | 34,090.0 | 33,230.0 | 33,630.0 | 33,630.0 | 5,360,000 |
| 2024/05/30 | 34,840.0 | 34,970.0 | 34,150.0 | 34,500.0 | 34,500.0 | 3,295,500 |
| 2024/05/29 | 35,900.0 | 35,930.0 | 35,270.0 | 35,380.0 | 35,380.0 | 2,285,300 |
| 2024/05/28 | 35,500.0 | 35,550.0 | 35,010.0 | 35,500.0 | 35,500.0 | 2,359,300 |
| 2024/05/27 | 35,920.0 | 35,970.0 | 35,480.0 | 35,630.0 | 35,630.0 | 1,947,900 |
| 2024/05/24 | 35,900.0 | 36,130.0 | 35,650.0 | 35,790.0 | 35,790.0 | 3,199,500 |
| 2024/05/23 | 37,470.0 | 37,550.0 | 36,430.0 | 36,830.0 | 36,830.0 | 4,309,700 |
| 2024/05/22 | 36,180.0 | 36,320.0 | 35,870.0 | 36,180.0 | 36,180.0 | 2,673,600 |
| 2024/05/21 | 36,640.0 | 36,910.0 | 36,510.0 | 36,630.0 | 36,630.0 | 2,797,400 |
| 2024/05/20 | 35,800.0 | 36,590.0 | 35,650.0 | 36,340.0 | 36,340.0 | 3,148,200 |
| 2024/05/17 | 36,150.0 | 36,440.0 | 35,800.0 | 36,090.0 | 36,090.0 | 3,125,600 |
| 2024/05/16 | 36,600.0 | 36,990.0 | 36,060.0 | 36,820.0 | 36,820.0 | 4,076,200 |
| 2024/05/15 | 35,180.0 | 35,800.0 | 35,060.0 | 35,230.0 | 35,230.0 | 2,933,300 |
| 2024/05/14 | 34,690.0 | 35,030.0 | 34,280.0 | 34,590.0 | 34,590.0 | 2,421,800 |
| 2024/05/13 | 35,000.0 | 35,640.0 | 34,250.0 | 34,640.0 | 34,640.0 | 4,193,300 |
| 2024/05/10 | 35,530.0 | 36,060.0 | 34,830.0 | 35,000.0 | 35,000.0 | 3,403,100 |
| 2024/05/09 | 36,120.0 | 36,230.0 | 35,100.0 | 35,210.0 | 35,210.0 | 2,979,900 |
| 2024/05/08 | 36,950.0 | 37,040.0 | 36,280.0 | 36,280.0 | 36,280.0 | 2,742,000 |
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。
