33,393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) |
|---|---|---|---|---|---|---|
| 2026/01/05 | 36,080.0 | 37,080.0 | 35,720.0 | 36,930.0 | 36,930.0 | 4,530,100 |
| 2025/12/30 | 33,770.0 | 34,500.0 | 33,760.0 | 34,320.0 | 34,320.0 | 1,704,900 |
| 2025/12/29 | 34,600.0 | 34,670.0 | 33,910.0 | 34,230.0 | 34,230.0 | 1,955,700 |
| 2025/12/26 | 33,820.0 | 34,390.0 | 33,800.0 | 34,330.0 | 34,330.0 | 1,928,700 |
| 2025/12/25 | 33,100.0 | 33,790.0 | 33,090.0 | 33,790.0 | 33,790.0 | 1,442,800 |
| 2025/12/24 | 33,090.0 | 33,860.0 | 32,910.0 | 33,220.0 | 33,220.0 | 2,405,600 |
| 2025/12/23 | 33,170.0 | 33,360.0 | 32,770.0 | 33,000.0 | 33,000.0 | 1,716,400 |
| 2025/12/22 | 32,800.0 | 33,440.0 | 32,470.0 | 33,170.0 | 33,170.0 | 3,456,100 |
| 2025/12/19 | 30,710.0 | 31,380.0 | 30,690.0 | 31,200.0 | 31,200.0 | 2,803,800 |
| 2025/12/18 | 30,220.0 | 30,700.0 | 30,060.0 | 30,310.0 | 30,310.0 | 2,876,900 |
| 2025/12/17 | 31,200.0 | 31,320.0 | 30,700.0 | 31,320.0 | 31,320.0 | 1,822,200 |
| 2025/12/16 | 31,410.0 | 31,450.0 | 30,600.0 | 30,970.0 | 30,970.0 | 2,081,100 |
| 2025/12/15 | 30,800.0 | 31,480.0 | 30,660.0 | 31,140.0 | 31,140.0 | 1,988,500 |
| 2025/12/12 | 31,330.0 | 32,490.0 | 31,330.0 | 31,500.0 | 31,500.0 | 4,635,800 |
| 2025/12/11 | 33,800.0 | 33,880.0 | 32,410.0 | 32,600.0 | 32,600.0 | 2,527,900 |
| 2025/12/10 | 33,780.0 | 34,040.0 | 32,870.0 | 33,120.0 | 33,120.0 | 2,256,300 |
| 2025/12/09 | 33,500.0 | 33,950.0 | 33,370.0 | 33,590.0 | 33,590.0 | 2,144,700 |
| 2025/12/08 | 33,180.0 | 33,610.0 | 32,670.0 | 33,160.0 | 33,160.0 | 1,905,100 |
| 2025/12/05 | 33,120.0 | 33,150.0 | 32,770.0 | 33,140.0 | 33,140.0 | 1,928,000 |
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。
