32,395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) |
|---|---|---|---|---|---|---|
| 2025/11/13 | 33,550.0 | 34,000.0 | 33,370.0 | 33,910.0 | 33,910.0 | 1,819,300 |
| 2025/11/12 | 33,490.0 | 33,880.0 | 33,000.0 | 33,660.0 | 33,660.0 | 2,885,400 |
| 2025/11/11 | 34,360.0 | 34,660.0 | 33,940.0 | 34,190.0 | 34,190.0 | 2,744,000 |
| 2025/11/10 | 34,030.0 | 34,550.0 | 33,400.0 | 34,200.0 | 34,200.0 | 3,346,200 |
| 2025/11/07 | 32,660.0 | 33,020.0 | 32,300.0 | 32,800.0 | 32,800.0 | 3,151,100 |
| 2025/11/06 | 34,370.0 | 34,430.0 | 33,240.0 | 33,250.0 | 33,250.0 | 3,030,700 |
| 2025/11/05 | 34,090.0 | 34,490.0 | 32,580.0 | 33,370.0 | 33,370.0 | 6,509,900 |
| 2025/11/04 | 35,800.0 | 37,230.0 | 34,790.0 | 34,790.0 | 34,790.0 | 7,117,900 |
| 2025/10/31 | 33,690.0 | 34,180.0 | 33,140.0 | 34,180.0 | 34,180.0 | 4,871,100 |
| 2025/10/30 | 32,490.0 | 33,750.0 | 32,160.0 | 32,990.0 | 32,990.0 | 6,571,000 |
| 2025/10/29 | 31,700.0 | 32,750.0 | 31,420.0 | 32,490.0 | 32,490.0 | 4,944,100 |
| 2025/10/28 | 30,810.0 | 31,550.0 | 30,740.0 | 31,450.0 | 31,450.0 | 3,674,000 |
| 2025/10/27 | 30,790.0 | 30,870.0 | 30,430.0 | 30,620.0 | 30,620.0 | 2,725,200 |
| 2025/10/24 | 30,470.0 | 30,600.0 | 30,270.0 | 30,270.0 | 30,270.0 | 2,496,700 |
| 2025/10/23 | 29,620.0 | 29,775.0 | 29,330.0 | 29,730.0 | 29,730.0 | 3,408,000 |
| 2025/10/22 | 30,560.0 | 31,030.0 | 30,300.0 | 30,730.0 | 30,730.0 | 3,906,100 |
| 2025/10/21 | 31,720.0 | 31,750.0 | 30,660.0 | 30,710.0 | 30,710.0 | 4,637,300 |
| 2025/10/20 | 30,500.0 | 31,410.0 | 30,410.0 | 31,410.0 | 31,410.0 | 5,208,100 |
| 2025/10/17 | 30,240.0 | 30,500.0 | 29,955.0 | 30,080.0 | 30,080.0 | 3,590,300 |
| 2025/10/16 | 29,665.0 | 30,420.0 | 29,650.0 | 30,250.0 | 30,250.0 | 4,971,500 |
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。
