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) |
|---|---|---|---|---|---|---|
| 2024/01/04 | 24,000.0 | 24,105.0 | 23,885.0 | 24,005.0 | 24,005.0 | 4,288,300 |
| 2023/12/29 | 25,300.0 | 25,420.0 | 25,130.0 | 25,255.0 | 25,255.0 | 2,257,900 |
| 2023/12/28 | 25,620.0 | 25,620.0 | 25,380.0 | 25,465.0 | 25,465.0 | 1,612,500 |
| 2023/12/27 | 25,655.0 | 25,980.0 | 25,495.0 | 25,620.0 | 25,620.0 | 2,783,200 |
| 2023/12/26 | 25,025.0 | 25,300.0 | 24,845.0 | 25,300.0 | 25,300.0 | 1,585,300 |
| 2023/12/25 | 25,105.0 | 25,135.0 | 24,870.0 | 25,025.0 | 25,025.0 | 1,427,100 |
| 2023/12/22 | 25,015.0 | 25,195.0 | 24,765.0 | 24,905.0 | 24,905.0 | 2,508,000 |
| 2023/12/21 | 24,920.0 | 25,160.0 | 24,580.0 | 24,700.0 | 24,700.0 | 3,020,500 |
| 2023/12/20 | 25,545.0 | 25,625.0 | 24,915.0 | 25,255.0 | 25,255.0 | 3,823,000 |
| 2023/12/19 | 24,630.0 | 25,280.0 | 24,385.0 | 25,280.0 | 25,280.0 | 3,393,600 |
| 2023/12/18 | 24,515.0 | 24,635.0 | 24,185.0 | 24,385.0 | 24,385.0 | 2,474,200 |
| 2023/12/15 | 24,365.0 | 24,960.0 | 24,285.0 | 24,370.0 | 24,370.0 | 4,307,400 |
| 2023/12/14 | 24,800.0 | 25,065.0 | 23,990.0 | 24,035.0 | 24,035.0 | 4,493,500 |
| 2023/12/13 | 23,675.0 | 24,715.0 | 23,650.0 | 24,445.0 | 24,445.0 | 5,393,200 |
| 2023/12/12 | 23,850.0 | 24,020.0 | 23,260.0 | 23,345.0 | 23,345.0 | 2,947,300 |
| 2023/12/11 | 22,730.0 | 23,080.0 | 22,605.0 | 23,005.0 | 23,005.0 | 2,969,700 |
| 2023/12/08 | 22,310.0 | 22,560.0 | 22,180.0 | 22,240.0 | 22,240.0 | 3,474,800 |
| 2023/12/07 | 22,600.0 | 22,785.0 | 22,340.0 | 22,435.0 | 22,435.0 | 3,246,700 |
| 2023/12/06 | 22,995.0 | 23,310.0 | 22,955.0 | 23,270.0 | 23,270.0 | 2,542,400 |
| 2023/12/05 | 23,400.0 | 23,430.0 | 22,770.0 | 22,770.0 | 22,770.0 | 3,281,900 |
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。
