35,214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) |
|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/03/26 | 22,810.0 | 22,875.0 | 22,500.0 | 22,670.0 | 22,670.0 | 2,932,600 |
| 2025/03/25 | 22,770.0 | 23,010.0 | 22,250.0 | 22,310.0 | 22,310.0 | 2,724,200 |
| 2025/03/24 | 22,390.0 | 22,390.0 | 22,150.0 | 22,190.0 | 22,190.0 | 1,957,300 |
| 2025/03/21 | 22,070.0 | 22,600.0 | 22,070.0 | 22,365.0 | 22,365.0 | 2,918,400 |
| 2025/03/19 | 22,290.0 | 22,665.0 | 22,200.0 | 22,200.0 | 22,200.0 | 2,852,100 |
| 2025/03/18 | 22,410.0 | 22,460.0 | 22,170.0 | 22,330.0 | 22,330.0 | 2,372,800 |
| 2025/03/17 | 21,850.0 | 22,220.0 | 21,760.0 | 21,955.0 | 21,955.0 | 2,734,800 |
| 2025/03/14 | 21,015.0 | 21,555.0 | 20,965.0 | 21,480.0 | 21,480.0 | 3,667,800 |
| 2025/03/13 | 21,695.0 | 21,835.0 | 21,290.0 | 21,320.0 | 21,320.0 | 3,219,800 |
| 2025/03/12 | 21,250.0 | 21,535.0 | 21,130.0 | 21,335.0 | 21,335.0 | 2,519,400 |
| 2025/03/11 | 21,005.0 | 21,370.0 | 20,635.0 | 21,370.0 | 21,370.0 | 3,772,400 |
| 2025/03/10 | 21,000.0 | 21,680.0 | 21,000.0 | 21,475.0 | 21,475.0 | 2,848,500 |
| 2025/03/07 | 21,140.0 | 21,265.0 | 20,985.0 | 21,115.0 | 21,115.0 | 4,349,600 |
| 2025/03/06 | 22,190.0 | 22,310.0 | 21,550.0 | 21,780.0 | 21,780.0 | 3,485,300 |
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。
