34,676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) |
|---|---|---|---|---|---|---|
| 2024/10/04 | 25,630.0 | 25,700.0 | 25,200.0 | 25,355.0 | 25,355.0 | 3,659,400 |
| 2024/10/03 | 26,000.0 | 26,165.0 | 25,700.0 | 25,760.0 | 25,760.0 | 4,628,600 |
| 2024/10/02 | 25,045.0 | 25,440.0 | 24,890.0 | 25,080.0 | 25,080.0 | 4,878,200 |
| 2024/10/01 | 25,730.0 | 26,245.0 | 25,660.0 | 26,040.0 | 26,040.0 | 5,055,300 |
| 2024/09/30 | 26,000.0 | 26,170.0 | 25,250.0 | 25,290.0 | 25,290.0 | 7,688,000 |
| 2024/09/27 | 26,500.0 | 27,475.0 | 26,180.0 | 27,475.0 | 27,475.0 | 9,281,000 |
| 2024/09/26 | 24,915.0 | 25,770.0 | 24,840.0 | 25,760.0 | 25,760.0 | 6,521,600 |
| 2024/09/25 | 24,015.0 | 24,340.0 | 23,850.0 | 23,850.0 | 23,850.0 | 3,624,800 |
| 2024/09/24 | 24,680.0 | 25,035.0 | 23,920.0 | 24,020.0 | 24,020.0 | 5,644,700 |
| 2024/09/20 | 23,940.0 | 24,380.0 | 23,740.0 | 24,245.0 | 24,245.0 | 6,722,600 |
| 2024/09/19 | 23,050.0 | 23,260.0 | 22,660.0 | 23,020.0 | 23,020.0 | 5,570,500 |
| 2024/09/18 | 22,960.0 | 22,960.0 | 22,270.0 | 22,465.0 | 22,465.0 | 4,196,200 |
| 2024/09/17 | 23,350.0 | 23,470.0 | 22,025.0 | 22,440.0 | 22,440.0 | 7,135,900 |
| 2024/09/13 | 23,770.0 | 23,790.0 | 23,005.0 | 23,680.0 | 23,680.0 | 7,084,700 |
| 2024/09/12 | 23,640.0 | 23,925.0 | 22,910.0 | 23,280.0 | 23,280.0 | 6,420,200 |
| 2024/09/11 | 22,230.0 | 22,800.0 | 21,705.0 | 22,210.0 | 22,210.0 | 7,219,700 |
| 2024/09/10 | 22,000.0 | 22,470.0 | 21,140.0 | 22,260.0 | 22,260.0 | 7,054,300 |
| 2024/09/09 | 20,500.0 | 21,500.0 | 20,450.0 | 21,500.0 | 21,500.0 | 6,414,600 |
| 2024/09/06 | 22,615.0 | 22,795.0 | 21,810.0 | 22,000.0 | 22,000.0 | 4,987,000 |
| 2024/09/05 | 22,550.0 | 22,960.0 | 22,110.0 | 22,425.0 | 22,425.0 | 5,567,800 |
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。
