32,442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) |
|---|---|---|---|---|---|---|
| 2024/02/02 | 27,900.0 | 28,140.0 | 27,735.0 | 28,100.0 | 28,100.0 | 2,721,500 |
| 2024/02/01 | 27,480.0 | 27,815.0 | 27,480.0 | 27,640.0 | 27,640.0 | 2,684,600 |
| 2024/01/31 | 27,340.0 | 27,865.0 | 27,280.0 | 27,865.0 | 27,865.0 | 3,148,900 |
| 2024/01/30 | 28,320.0 | 28,320.0 | 27,860.0 | 27,985.0 | 27,985.0 | 2,830,700 |
| 2024/01/29 | 27,640.0 | 28,210.0 | 27,525.0 | 28,010.0 | 28,010.0 | 2,868,700 |
| 2024/01/26 | 27,920.0 | 28,405.0 | 27,815.0 | 27,970.0 | 27,970.0 | 3,631,300 |
| 2024/01/25 | 28,890.0 | 28,960.0 | 28,280.0 | 28,655.0 | 28,655.0 | 3,688,000 |
| 2024/01/24 | 28,295.0 | 28,575.0 | 27,925.0 | 28,375.0 | 28,375.0 | 3,385,600 |
| 2024/01/23 | 28,790.0 | 28,995.0 | 28,200.0 | 28,200.0 | 28,200.0 | 4,649,000 |
| 2024/01/22 | 29,230.0 | 29,290.0 | 28,465.0 | 28,700.0 | 28,700.0 | 4,363,900 |
| 2024/01/19 | 27,685.0 | 28,265.0 | 27,335.0 | 28,230.0 | 28,230.0 | 5,666,300 |
| 2024/01/18 | 26,210.0 | 26,820.0 | 26,200.0 | 26,625.0 | 26,625.0 | 3,100,000 |
| 2024/01/17 | 26,520.0 | 26,815.0 | 26,240.0 | 26,390.0 | 26,390.0 | 4,249,900 |
| 2024/01/16 | 26,195.0 | 26,220.0 | 25,780.0 | 25,920.0 | 25,920.0 | 3,002,300 |
| 2024/01/15 | 26,500.0 | 26,510.0 | 26,105.0 | 26,245.0 | 26,245.0 | 3,100,800 |
| 2024/01/12 | 27,080.0 | 27,090.0 | 25,930.0 | 26,250.0 | 26,250.0 | 5,094,100 |
| 2024/01/11 | 25,590.0 | 26,175.0 | 25,565.0 | 26,080.0 | 26,080.0 | 4,217,900 |
| 2024/01/10 | 25,335.0 | 25,480.0 | 25,065.0 | 25,385.0 | 25,385.0 | 3,058,100 |
| 2024/01/09 | 25,060.0 | 25,295.0 | 24,755.0 | 24,910.0 | 24,910.0 | 3,648,900 |
| 2024/01/05 | 24,000.0 | 24,250.0 | 23,670.0 | 24,120.0 | 24,120.0 | 4,648,300 |
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。
