32,219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) |
|---|---|---|---|---|---|---|
| 2025/02/26 | 23,100.0 | 23,105.0 | 22,480.0 | 22,945.0 | 22,945.0 | 5,996,200 |
| 2025/02/25 | 24,680.0 | 25,545.0 | 24,200.0 | 24,200.0 | 24,200.0 | 5,001,500 |
| 2025/02/21 | 25,000.0 | 25,470.0 | 24,985.0 | 25,455.0 | 25,455.0 | 2,734,300 |
| 2025/02/20 | 25,940.0 | 25,965.0 | 25,125.0 | 25,200.0 | 25,200.0 | 3,740,200 |
| 2025/02/19 | 25,100.0 | 26,100.0 | 25,010.0 | 26,015.0 | 26,015.0 | 4,084,800 |
| 2025/02/18 | 25,070.0 | 25,470.0 | 24,870.0 | 25,130.0 | 25,130.0 | 2,601,600 |
| 2025/02/17 | 24,505.0 | 24,930.0 | 24,430.0 | 24,790.0 | 24,790.0 | 2,675,700 |
| 2025/02/14 | 25,130.0 | 25,360.0 | 24,745.0 | 24,825.0 | 24,825.0 | 3,719,800 |
| 2025/02/13 | 25,700.0 | 25,790.0 | 25,350.0 | 25,350.0 | 25,350.0 | 3,027,300 |
| 2025/02/12 | 26,070.0 | 26,180.0 | 25,435.0 | 25,650.0 | 25,650.0 | 3,070,600 |
| 2025/02/10 | 25,675.0 | 25,970.0 | 25,265.0 | 25,635.0 | 25,635.0 | 3,122,900 |
| 2025/02/07 | 25,850.0 | 26,230.0 | 25,360.0 | 25,500.0 | 25,500.0 | 4,736,900 |
| 2025/02/06 | 26,280.0 | 26,695.0 | 26,090.0 | 26,580.0 | 26,580.0 | 2,942,000 |
| 2025/02/05 | 26,220.0 | 26,220.0 | 25,890.0 | 26,070.0 | 26,070.0 | 2,242,900 |
| 2025/02/04 | 26,295.0 | 26,680.0 | 25,740.0 | 26,025.0 | 26,025.0 | 3,495,500 |
| 2025/02/03 | 25,560.0 | 25,965.0 | 25,480.0 | 25,750.0 | 25,750.0 | 3,239,200 |
| 2025/01/31 | 25,860.0 | 26,320.0 | 25,860.0 | 26,205.0 | 26,205.0 | 4,175,100 |
| 2025/01/30 | 25,190.0 | 25,495.0 | 24,610.0 | 25,360.0 | 25,360.0 | 4,121,100 |
| 2025/01/29 | 24,800.0 | 25,040.0 | 24,185.0 | 24,895.0 | 24,895.0 | 4,633,600 |
| 2025/01/28 | 24,440.0 | 24,895.0 | 24,235.0 | 24,325.0 | 24,325.0 | 5,508,300 |
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。
