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) |
|---|---|---|---|---|---|---|
| 2025/10/07 | 31,160.0 | 31,520.0 | 30,080.0 | 30,090.0 | 30,090.0 | 6,962,700 |
| 2025/10/06 | 28,900.0 | 30,890.0 | 28,615.0 | 30,570.0 | 30,570.0 | 10,590,800 |
| 2025/10/03 | 28,395.0 | 28,820.0 | 28,145.0 | 28,490.0 | 28,490.0 | 6,692,200 |
| 2025/10/02 | 26,950.0 | 27,920.0 | 26,900.0 | 27,845.0 | 27,845.0 | 8,134,900 |
| 2025/10/01 | 26,205.0 | 26,400.0 | 25,775.0 | 25,810.0 | 25,810.0 | 4,000,700 |
| 2025/09/30 | 26,800.0 | 26,935.0 | 26,310.0 | 26,360.0 | 26,360.0 | 3,778,100 |
| 2025/09/29 | 25,910.0 | 26,690.0 | 25,875.0 | 26,505.0 | 26,505.0 | 4,125,000 |
| 2025/09/26 | 27,220.0 | 27,340.0 | 26,515.0 | 26,545.0 | 26,545.0 | 6,076,800 |
| 2025/09/25 | 26,755.0 | 28,050.0 | 26,725.0 | 27,720.0 | 27,720.0 | 7,835,700 |
| 2025/09/24 | 26,100.0 | 27,320.0 | 26,035.0 | 27,255.0 | 27,255.0 | 7,667,800 |
| 2025/09/22 | 25,790.0 | 27,150.0 | 25,550.0 | 26,600.0 | 26,600.0 | 9,058,500 |
| 2025/09/19 | 26,600.0 | 26,600.0 | 24,235.0 | 25,610.0 | 25,610.0 | 12,196,400 |
| 2025/09/18 | 24,300.0 | 25,865.0 | 24,165.0 | 25,455.0 | 25,455.0 | 10,516,200 |
| 2025/09/17 | 23,500.0 | 24,555.0 | 23,455.0 | 24,250.0 | 24,250.0 | 10,301,800 |
| 2025/09/16 | 23,035.0 | 23,320.0 | 22,760.0 | 23,015.0 | 23,015.0 | 6,365,500 |
| 2025/09/12 | 22,000.0 | 22,605.0 | 21,830.0 | 22,585.0 | 22,585.0 | 9,504,400 |
| 2025/09/11 | 21,200.0 | 21,460.0 | 21,110.0 | 21,405.0 | 21,405.0 | 3,863,400 |
| 2025/09/10 | 21,095.0 | 21,265.0 | 20,980.0 | 21,150.0 | 21,150.0 | 3,056,800 |
| 2025/09/09 | 21,065.0 | 21,390.0 | 20,880.0 | 21,020.0 | 21,020.0 | 4,812,700 |
| 2025/09/08 | 20,480.0 | 20,795.0 | 20,355.0 | 20,600.0 | 20,600.0 | 3,295,100 |
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。
