37,385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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 43,800.0 | 44,250.0 | 42,960.0 | 43,960.0 | 43,960.0 | 3,619,200 |
| 2026/02/19 | 44,750.0 | 45,450.0 | 44,440.0 | 44,630.0 | 44,630.0 | 3,742,000 |
| 2026/02/18 | 42,580.0 | 43,920.0 | 42,380.0 | 43,390.0 | 43,390.0 | 3,565,600 |
| 2026/02/17 | 41,950.0 | 42,820.0 | 41,590.0 | 42,150.0 | 42,150.0 | 2,633,400 |
| 2026/02/16 | 41,780.0 | 41,830.0 | 41,010.0 | 41,380.0 | 41,380.0 | 2,210,300 |
| 2026/02/13 | 41,270.0 | 42,680.0 | 41,010.0 | 41,990.0 | 41,990.0 | 5,378,300 |
| 2026/02/12 | 41,900.0 | 42,410.0 | 40,730.0 | 41,300.0 | 41,300.0 | 3,506,400 |
| 2026/02/10 | 41,730.0 | 42,370.0 | 40,750.0 | 41,500.0 | 41,500.0 | 4,136,200 |
| 2026/02/09 | 41,580.0 | 42,330.0 | 40,310.0 | 40,600.0 | 40,600.0 | 7,678,600 |
| 2026/02/06 | 40,160.0 | 41,350.0 | 39,820.0 | 41,030.0 | 41,030.0 | 3,289,700 |
| 2026/02/05 | 40,050.0 | 40,720.0 | 39,480.0 | 39,990.0 | 39,990.0 | 2,954,000 |
| 2026/02/04 | 40,580.0 | 41,000.0 | 39,940.0 | 40,700.0 | 40,700.0 | 2,431,800 |
| 2026/02/03 | 40,580.0 | 41,790.0 | 40,180.0 | 41,560.0 | 41,560.0 | 3,486,600 |
| 2026/02/02 | 40,280.0 | 41,370.0 | 39,620.0 | 39,660.0 | 39,660.0 | 3,568,300 |
| 2026/01/30 | 41,020.0 | 41,940.0 | 40,770.0 | 41,310.0 | 41,310.0 | 3,513,500 |
| 2026/01/29 | 44,410.0 | 44,430.0 | 41,090.0 | 41,330.0 | 41,330.0 | 4,689,400 |
| 2026/01/28 | 42,790.0 | 44,610.0 | 42,290.0 | 43,800.0 | 43,800.0 | 4,182,800 |
| 2026/01/27 | 41,390.0 | 42,200.0 | 40,980.0 | 42,130.0 | 42,130.0 | 2,713,800 |
| 2026/01/26 | 41,020.0 | 42,320.0 | 40,830.0 | 41,090.0 | 41,090.0 | 2,878,400 |
| 2026/01/23 | 42,310.0 | 42,540.0 | 41,530.0 | 41,720.0 | 41,720.0 | 3,128,600 |
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。
