32,449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) |
|---|---|---|---|---|---|---|
| 2025/04/23 | 19,960.0 | 19,985.0 | 19,470.0 | 19,650.0 | 19,650.0 | 3,203,700 |
| 2025/04/22 | 19,340.0 | 19,485.0 | 19,090.0 | 19,180.0 | 19,180.0 | 2,530,000 |
| 2025/04/21 | 19,370.0 | 19,640.0 | 19,250.0 | 19,430.0 | 19,430.0 | 2,012,600 |
| 2025/04/18 | 19,600.0 | 19,745.0 | 19,310.0 | 19,515.0 | 19,515.0 | 2,346,100 |
| 2025/04/17 | 19,710.0 | 19,915.0 | 19,190.0 | 19,810.0 | 19,810.0 | 4,333,100 |
| 2025/04/16 | 19,890.0 | 20,000.0 | 19,425.0 | 19,690.0 | 19,690.0 | 4,413,600 |
| 2025/04/15 | 20,000.0 | 20,220.0 | 19,930.0 | 19,990.0 | 19,990.0 | 2,442,700 |
| 2025/04/14 | 20,240.0 | 20,660.0 | 19,710.0 | 19,905.0 | 19,905.0 | 4,692,600 |
| 2025/04/11 | 18,590.0 | 19,765.0 | 18,415.0 | 19,640.0 | 19,640.0 | 5,253,900 |
| 2025/04/10 | 20,220.0 | 20,250.0 | 19,310.0 | 19,665.0 | 19,665.0 | 5,516,600 |
| 2025/04/09 | 17,800.0 | 17,950.0 | 17,110.0 | 17,420.0 | 17,420.0 | 5,792,400 |
| 2025/04/08 | 17,720.0 | 18,865.0 | 17,680.0 | 18,550.0 | 18,550.0 | 4,906,100 |
| 2025/04/07 | 16,560.0 | 17,650.0 | 16,560.0 | 17,060.0 | 17,060.0 | 6,089,700 |
| 2025/04/04 | 19,540.0 | 19,700.0 | 18,600.0 | 18,960.0 | 18,960.0 | 5,626,300 |
| 2025/04/03 | 19,240.0 | 19,930.0 | 19,170.0 | 19,880.0 | 19,880.0 | 4,719,000 |
| 2025/04/02 | 20,350.0 | 20,850.0 | 20,315.0 | 20,640.0 | 20,640.0 | 3,538,400 |
| 2025/04/01 | 20,190.0 | 20,440.0 | 19,950.0 | 20,250.0 | 20,250.0 | 3,003,700 |
| 2025/03/31 | 20,560.0 | 20,650.0 | 20,100.0 | 20,110.0 | 20,110.0 | 4,453,200 |
| 2025/03/28 | 21,810.0 | 21,840.0 | 21,285.0 | 21,525.0 | 21,525.0 | 3,180,400 |
| 2025/03/27 | 22,410.0 | 22,590.0 | 22,170.0 | 22,290.0 | 22,290.0 | 3,317,100 |
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。
