32,215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) |
|---|---|---|---|---|---|---|
| 2024/05/01 | 34,950.0 | 35,310.0 | 34,530.0 | 34,940.0 | 34,940.0 | 2,677,700 |
| 2024/04/30 | 35,000.0 | 35,520.0 | 34,810.0 | 35,120.0 | 35,120.0 | 3,262,700 |
| 2024/04/26 | 34,250.0 | 34,780.0 | 33,730.0 | 34,230.0 | 34,230.0 | 4,399,400 |
| 2024/04/25 | 33,530.0 | 34,360.0 | 33,400.0 | 33,600.0 | 33,600.0 | 3,712,900 |
| 2024/04/24 | 33,590.0 | 34,810.0 | 33,340.0 | 34,810.0 | 34,810.0 | 5,081,400 |
| 2024/04/23 | 33,480.0 | 33,480.0 | 32,130.0 | 32,500.0 | 32,500.0 | 3,682,800 |
| 2024/04/22 | 32,830.0 | 33,500.0 | 31,990.0 | 32,450.0 | 32,450.0 | 5,692,700 |
| 2024/04/19 | 35,340.0 | 35,530.0 | 33,530.0 | 33,530.0 | 33,530.0 | 6,769,400 |
| 2024/04/18 | 36,850.0 | 37,090.0 | 36,090.0 | 36,740.0 | 36,740.0 | 4,400,200 |
| 2024/04/17 | 38,100.0 | 38,540.0 | 37,270.0 | 37,290.0 | 37,290.0 | 4,104,300 |
| 2024/04/16 | 38,310.0 | 38,360.0 | 37,510.0 | 37,660.0 | 37,660.0 | 3,824,700 |
| 2024/04/15 | 38,800.0 | 39,290.0 | 38,570.0 | 39,290.0 | 39,290.0 | 2,515,400 |
| 2024/04/12 | 39,830.0 | 40,050.0 | 39,300.0 | 39,500.0 | 39,500.0 | 3,846,100 |
| 2024/04/11 | 38,590.0 | 39,100.0 | 38,470.0 | 38,920.0 | 38,920.0 | 2,854,400 |
| 2024/04/10 | 38,900.0 | 39,490.0 | 38,630.0 | 39,290.0 | 39,290.0 | 3,280,900 |
| 2024/04/09 | 37,900.0 | 38,990.0 | 37,700.0 | 38,990.0 | 38,990.0 | 4,527,300 |
| 2024/04/08 | 37,970.0 | 38,050.0 | 37,450.0 | 37,660.0 | 37,660.0 | 3,978,600 |
| 2024/04/05 | 38,500.0 | 38,670.0 | 37,170.0 | 37,270.0 | 37,270.0 | 6,204,300 |
| 2024/04/04 | 40,200.0 | 40,860.0 | 39,480.0 | 39,480.0 | 39,480.0 | 5,215,100 |
| 2024/04/03 | 39,210.0 | 39,920.0 | 38,930.0 | 39,620.0 | 39,620.0 | 4,169,700 |
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。
