32,450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) |
|---|---|---|---|---|---|---|
| 2025/07/22 | 28,075.0 | 28,165.0 | 27,385.0 | 27,485.0 | 27,485.0 | 3,103,900 |
| 2025/07/18 | 27,775.0 | 28,130.0 | 27,555.0 | 27,850.0 | 27,850.0 | 3,460,600 |
| 2025/07/17 | 27,500.0 | 27,970.0 | 26,880.0 | 27,770.0 | 27,770.0 | 4,684,900 |
| 2025/07/16 | 27,695.0 | 28,535.0 | 27,565.0 | 27,890.0 | 27,890.0 | 7,243,800 |
| 2025/07/15 | 26,450.0 | 27,425.0 | 26,220.0 | 27,410.0 | 27,410.0 | 4,009,800 |
| 2025/07/14 | 26,655.0 | 26,700.0 | 26,435.0 | 26,485.0 | 26,485.0 | 2,153,200 |
| 2025/07/11 | 27,200.0 | 27,200.0 | 26,640.0 | 27,000.0 | 27,000.0 | 3,016,800 |
| 2025/07/10 | 27,175.0 | 27,175.0 | 26,760.0 | 26,760.0 | 26,760.0 | 3,188,700 |
| 2025/07/09 | 27,630.0 | 27,675.0 | 26,935.0 | 27,175.0 | 27,175.0 | 3,665,900 |
| 2025/07/08 | 26,820.0 | 27,560.0 | 26,810.0 | 27,265.0 | 27,265.0 | 3,157,600 |
| 2025/07/07 | 27,000.0 | 27,300.0 | 26,860.0 | 27,125.0 | 27,125.0 | 2,033,000 |
| 2025/07/04 | 27,380.0 | 27,520.0 | 27,070.0 | 27,175.0 | 27,175.0 | 3,456,800 |
| 2025/07/03 | 26,820.0 | 27,075.0 | 26,725.0 | 27,050.0 | 27,050.0 | 4,333,000 |
| 2025/07/02 | 26,400.0 | 26,890.0 | 26,250.0 | 26,585.0 | 26,585.0 | 4,143,600 |
| 2025/07/01 | 27,380.0 | 27,545.0 | 26,945.0 | 27,070.0 | 27,070.0 | 3,764,900 |
| 2025/06/30 | 28,000.0 | 28,540.0 | 27,395.0 | 27,680.0 | 27,680.0 | 6,779,100 |
| 2025/06/27 | 27,300.0 | 27,850.0 | 27,175.0 | 27,515.0 | 27,515.0 | 6,819,100 |
| 2025/06/26 | 25,680.0 | 26,430.0 | 25,475.0 | 26,380.0 | 26,380.0 | 5,665,500 |
| 2025/06/25 | 25,560.0 | 25,635.0 | 25,045.0 | 25,370.0 | 25,370.0 | 3,917,400 |
| 2025/06/24 | 24,390.0 | 24,910.0 | 24,365.0 | 24,570.0 | 24,570.0 | 3,940,200 |
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。
