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) |
|---|---|---|---|---|---|---|
| 2025/06/23 | 23,530.0 | 23,790.0 | 23,280.0 | 23,705.0 | 23,705.0 | 2,767,000 |
| 2025/06/20 | 24,045.0 | 24,295.0 | 23,885.0 | 23,985.0 | 23,985.0 | 3,853,700 |
| 2025/06/19 | 24,600.0 | 24,660.0 | 24,000.0 | 24,000.0 | 24,000.0 | 2,902,500 |
| 2025/06/18 | 24,455.0 | 24,840.0 | 24,380.0 | 24,735.0 | 24,735.0 | 2,988,400 |
| 2025/06/17 | 24,465.0 | 24,980.0 | 24,305.0 | 24,720.0 | 24,720.0 | 4,133,800 |
| 2025/06/16 | 23,825.0 | 24,055.0 | 23,740.0 | 24,015.0 | 24,015.0 | 2,996,700 |
| 2025/06/13 | 24,180.0 | 24,285.0 | 23,450.0 | 23,800.0 | 23,800.0 | 7,422,300 |
| 2025/06/12 | 24,685.0 | 25,050.0 | 24,595.0 | 25,000.0 | 25,000.0 | 3,615,100 |
| 2025/06/11 | 24,220.0 | 24,880.0 | 24,100.0 | 24,880.0 | 24,880.0 | 4,463,900 |
| 2025/06/10 | 24,000.0 | 24,210.0 | 23,650.0 | 23,740.0 | 23,740.0 | 3,804,300 |
| 2025/06/09 | 24,120.0 | 24,125.0 | 23,720.0 | 23,855.0 | 23,855.0 | 3,145,200 |
| 2025/06/06 | 23,600.0 | 23,725.0 | 23,410.0 | 23,650.0 | 23,650.0 | 2,851,000 |
| 2025/06/05 | 22,600.0 | 23,420.0 | 22,540.0 | 23,350.0 | 23,350.0 | 4,132,700 |
| 2025/06/04 | 22,735.0 | 22,820.0 | 22,465.0 | 22,500.0 | 22,500.0 | 2,468,000 |
| 2025/06/03 | 22,700.0 | 22,875.0 | 22,400.0 | 22,400.0 | 22,400.0 | 2,663,500 |
| 2025/06/02 | 23,020.0 | 23,050.0 | 22,515.0 | 22,605.0 | 22,605.0 | 2,743,000 |
| 2025/05/30 | 23,500.0 | 23,680.0 | 23,000.0 | 23,000.0 | 23,000.0 | 6,223,100 |
| 2025/05/29 | 24,030.0 | 24,150.0 | 23,615.0 | 24,150.0 | 24,150.0 | 4,082,400 |
| 2025/05/28 | 23,640.0 | 23,760.0 | 23,145.0 | 23,165.0 | 23,165.0 | 2,748,900 |
| 2025/05/27 | 23,350.0 | 23,350.0 | 22,950.0 | 23,195.0 | 23,195.0 | 2,313,000 |
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。
