日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京エレクトロン(8035)の株価時系列情報

東京エレクトロン(8035)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 39,200 39,740 39,000 39,570 4,369,900
2024/03/28 38,760 39,590 38,640 39,260 3,358,700
2024/03/27 39,000 39,720 38,770 39,510 3,638,000
2024/03/26 39,190 39,360 38,640 38,930 3,037,600
2024/03/25 39,490 39,610 38,700 38,720 2,867,500
2024/03/22 39,900 40,160 39,010 39,330 5,083,500
2024/03/21 38,410 39,340 37,720 39,340 5,961,900
2024/03/19 36,810 37,390 36,370 37,300 4,654,300
2024/03/18 35,410 36,750 35,410 36,740 4,635,600
2024/03/15 36,260 36,450 35,410 35,410 4,965,400
2024/03/14 37,000 37,260 36,260 37,220 3,760,600
2024/03/13 37,850 37,850 36,660 37,390 4,525,300
2024/03/12 36,450 36,770 35,960 36,510 5,013,600
2024/03/11 36,030 37,170 36,020 37,150 4,616,600
2024/03/08 39,000 39,260 38,220 38,360 6,401,400
2024/03/07 39,970 39,980 37,830 38,060 6,648,700
2024/03/06 38,750 39,660 38,750 39,600 3,740,400
2024/03/05 38,900 39,700 38,710 39,450 4,869,800
2024/03/04 39,780 39,990 38,990 39,290 4,910,900
2024/03/01 37,200 38,710 37,050 38,380 5,757,200
2024/02/29 35,900 36,890 35,700 36,870 3,891,900
2024/02/28 36,040 36,850 35,970 36,490 3,251,800
2024/02/27 36,200 36,540 35,680 36,260 3,413,700
2024/02/26 36,810 36,810 35,920 36,000 4,275,900
2024/02/22 36,800 36,800 35,350 36,580 6,299,000
2024/02/21 34,190 34,530 33,790 34,520 3,272,300
2024/02/20 34,800 35,400 34,510 34,650 3,460,700
2024/02/19 35,350 35,740 34,620 34,800 3,492,400
2024/02/16 36,610 37,080 34,770 35,350 9,247,500
2024/02/15 34,050 35,220 33,850 35,210 5,595,900
2024/02/14 33,070 34,310 33,050 33,530 5,830,500
2024/02/13 32,500 33,720 32,400 33,720 6,993,900
2024/02/09 29,795 30,160 29,475 29,755 5,298,700
2024/02/08 28,700 29,610 28,590 29,435 4,873,500
2024/02/07 28,225 28,480 27,865 28,480 3,003,500
2024/02/06 28,260 28,835 28,225 28,630 3,046,000
2024/02/05 28,365 28,455 27,825 28,205 2,393,300
2024/02/02 27,900 28,140 27,735 28,100 2,721,500
2024/02/01 27,480 27,815 27,480 27,640 2,684,600
2024/01/31 27,340 27,865 27,280 27,865 3,148,900
2024/01/30 28,320 28,320 27,860 27,985 2,830,700
2024/01/29 27,640 28,210 27,525 28,010 2,868,700
2024/01/26 27,920 28,405 27,815 27,970 3,631,300
2024/01/25 28,890 28,960 28,280 28,655 3,688,000
2024/01/24 28,295 28,575 27,925 28,375 3,385,600
2024/01/23 28,790 28,995 28,200 28,200 4,649,000
2024/01/22 29,230 29,290 28,465 28,700 4,363,900
2024/01/19 27,685 28,265 27,335 28,230 5,666,300
2024/01/18 26,210 26,820 26,200 26,625 3,100,000
2024/01/17 26,520 26,815 26,240 26,390 4,249,900
2024/01/16 26,195 26,220 25,780 25,920 3,002,300
2024/01/15 26,500 26,510 26,105 26,245 3,100,800
2024/01/12 27,080 27,090 25,930 26,250 5,094,100
2024/01/11 25,590 26,175 25,565 26,080 4,217,900
2024/01/10 25,335 25,480 25,065 25,385 3,058,100
2024/01/09 25,060 25,295 24,755 24,910 3,648,900
2024/01/05 24,000 24,250 23,670 24,120 4,648,300
2024/01/04 24,000 24,105 23,885 24,005 4,288,300
2023/12/29 25,300 25,420 25,130 25,255 2,257,900
2023/12/28 25,620 25,620 25,380 25,465 1,612,500
2023/12/27 25,655 25,980 25,495 25,620 2,783,200
2023/12/26 25,025 25,300 24,845 25,300 1,585,300
2023/12/25 25,105 25,135 24,870 25,025 1,427,100
2023/12/22 25,015 25,195 24,765 24,905 2,508,000
2023/12/21 24,920 25,160 24,580 24,700 3,020,500
2023/12/20 25,545 25,625 24,915 25,255 3,823,000
2023/12/19 24,630 25,280 24,385 25,280 3,393,600
2023/12/18 24,515 24,635 24,185 24,385 2,474,200
2023/12/15 24,365 24,960 24,285 24,370 4,307,400
2023/12/14 24,800 25,065 23,990 24,035 4,493,500
2023/12/13 23,675 24,715 23,650 24,445 5,393,200
2023/12/12 23,850 24,020 23,260 23,345 2,947,300
2023/12/11 22,730 23,080 22,605 23,005 2,969,700
2023/12/08 22,310 22,560 22,180 22,240 3,474,800
2023/12/07 22,600 22,785 22,340 22,435 3,246,700
2023/12/06 22,995 23,310 22,955 23,270 2,542,400
2023/12/05 23,400 23,430 22,770 22,770 3,281,900
2023/12/04 23,800 23,855 23,555 23,710 2,102,300
2023/12/01 23,650 23,980 23,520 23,850 2,585,600
2023/11/30 24,200 24,220 23,895 24,025 3,269,600
2023/11/29 23,720 24,140 23,675 23,955 2,103,000
2023/11/28 23,950 24,060 23,770 23,890 2,223,300
2023/11/27 24,005 24,135 23,860 23,945 2,236,100
2023/11/24 24,260 24,480 24,005 24,005 2,913,800
2023/11/22 23,850 24,120 23,540 23,945 2,483,700
2023/11/21 24,285 24,330 24,010 24,170 2,782,600
2023/11/20 24,245 24,470 23,850 23,905 3,095,300
2023/11/17 23,750 24,125 23,460 24,115 3,538,800
2023/11/16 24,050 24,205 23,770 24,090 3,407,700
2023/11/15 23,800 24,245 23,580 24,115 4,810,100
2023/11/14 22,840 23,330 22,765 23,230 3,450,100
2023/11/13 23,100 23,315 22,480 22,575 4,329,100
2023/11/10 21,840 22,230 21,725 22,190 3,998,600
2023/11/09 21,520 21,950 21,465 21,845 3,324,600
2023/11/08 21,450 21,470 21,215 21,260 2,399,600
2023/11/07 21,305 21,355 21,055 21,215 2,624,000
2023/11/06 21,715 21,800 21,420 21,510 3,698,100
2023/11/02 21,000 21,080 20,885 21,060 3,745,200
2023/11/01 20,240 20,390 20,055 20,390 3,697,400
2023/10/31 19,610 19,805 19,290 19,755 3,661,700
2023/10/30 19,595 19,900 19,555 19,800 2,405,100
2023/10/27 19,450 19,705 19,265 19,610 3,323,800
2023/10/26 19,465 19,590 19,330 19,340 4,055,900
2023/10/25 20,300 20,540 20,145 20,365 2,451,500
2023/10/24 20,325 20,370 19,665 20,020 3,068,600
2023/10/23 20,010 20,165 19,950 20,065 2,241,500
2023/10/20 19,860 20,260 19,735 20,085 3,169,600
2023/10/19 20,500 20,545 20,080 20,180 4,047,500
2023/10/18 20,650 21,310 20,635 21,175 2,915,300
2023/10/17 20,870 21,060 20,780 20,880 2,538,200
2023/10/16 20,500 20,670 20,310 20,395 2,882,100
2023/10/13 21,100 21,510 21,045 21,210 4,514,100
2023/10/12 20,850 21,290 20,815 21,165 4,795,600
2023/10/11 20,380 20,620 20,325 20,560 3,519,600
2023/10/10 19,795 20,145 19,700 20,100 2,845,000
2023/10/06 19,500 19,710 19,205 19,440 3,093,500
2023/10/05 19,700 19,770 19,420 19,755 3,023,100
2023/10/04 19,450 19,620 19,270 19,360 3,457,700
2023/10/03 20,045 20,210 19,885 19,975 3,070,300
2023/10/02 20,540 20,575 20,165 20,180 3,367,200
2023/09/29 20,270 20,540 20,085 20,440 4,790,600
2023/09/28 20,170 20,225 19,660 19,925 4,049,600
2023/09/27 19,830 20,300 19,780 20,300 3,242,900
2023/09/26 20,525 20,790 20,165 20,165 3,376,200
2023/09/25 20,510 20,940 20,445 20,940 2,580,500
2023/09/22 20,095 20,555 19,840 20,410 4,323,600
2023/09/21 20,440 20,675 20,345 20,500 2,951,500
2023/09/20 20,680 20,835 20,470 20,725 3,510,100
2023/09/19 21,105 21,155 20,685 20,750 4,322,200
2023/09/15 21,480 21,945 21,380 21,895 4,543,200
2023/09/14 20,800 21,330 20,750 21,235 3,018,800
2023/09/13 20,640 20,845 20,530 20,610 2,219,900
2023/09/12 20,635 20,795 20,285 20,735 3,100,500
2023/09/11 21,045 21,095 20,440 20,490 3,158,800
2023/09/08 21,500 21,550 20,935 21,120 5,682,300
2023/09/07 21,975 22,160 21,910 21,960 3,201,200
2023/09/06 21,850 22,145 21,700 22,115 2,680,900
2023/09/05 21,545 21,715 21,430 21,695 2,174,800
2023/09/04 21,455 21,565 21,330 21,485 1,698,700
2023/09/01 21,475 21,690 21,385 21,435 2,305,400
2023/08/31 21,525 21,760 21,430 21,575 5,053,900
2023/08/30 21,675 21,790 21,305 21,310 2,883,400
2023/08/29 21,100 21,315 20,975 21,105 2,313,200
2023/08/28 20,680 20,980 20,450 20,955 2,620,000
2023/08/25 20,955 20,995 20,430 20,460 3,864,100
2023/08/24 21,600 21,760 21,465 21,750 2,890,800
2023/08/23 21,090 21,130 20,950 21,065 1,890,500
2023/08/22 21,210 21,300 20,900 21,190 2,568,300
2023/08/21 20,755 20,860 20,530 20,790 1,959,400
2023/08/18 20,300 20,845 20,250 20,605 2,162,200
2023/08/17 20,305 20,620 20,210 20,465 2,153,900
2023/08/16 20,460 20,530 20,300 20,375 1,978,400
2023/08/15 20,985 21,115 20,530 20,610 3,097,600
2023/08/14 20,270 20,490 19,930 20,270 3,198,000
2023/08/10 20,510 20,555 20,175 20,450 3,619,800
2023/08/09 20,640 21,085 20,625 20,760 2,257,200
2023/08/08 21,005 21,135 20,580 20,695 2,254,700
2023/08/07 20,880 20,925 20,520 20,875 2,103,700
2023/08/04 21,040 21,270 20,935 21,095 2,068,700
2023/08/03 20,685 21,070 20,605 20,910 3,093,200
2023/08/02 21,500 21,675 21,005 21,145 3,187,200
2023/08/01 21,425 21,885 21,300 21,845 3,227,600
2023/07/31 21,395 21,580 21,190 21,245 4,133,400
2023/07/28 20,130 20,935 20,125 20,910 5,711,200
2023/07/27 19,480 20,465 19,480 20,400 3,828,400
2023/07/26 19,850 19,945 19,755 19,860 1,978,700
2023/07/25 20,050 20,050 19,410 19,665 3,182,700
2023/07/24 19,700 19,895 19,430 19,765 2,920,100
2023/07/21 19,550 19,665 19,235 19,300 5,074,800
2023/07/20 20,560 20,680 20,395 20,450 2,767,100
2023/07/19 20,685 20,795 20,450 20,725 3,011,900
2023/07/18 20,400 20,795 20,255 20,390 3,415,200
2023/07/14 20,000 20,415 19,975 20,190 4,587,500
2023/07/13 19,700 19,915 19,310 19,840 3,011,700
2023/07/12 20,025 20,055 19,370 19,445 3,312,300
2023/07/11 20,205 20,325 19,940 20,115 3,025,200
2023/07/10 20,200 20,285 19,820 19,900 3,856,500
2023/07/07 20,340 20,770 20,205 20,205 4,236,200
2023/07/06 20,570 20,850 20,405 20,480 3,843,200
2023/07/05 21,250 21,410 21,105 21,315 2,816,800
2023/07/04 21,300 21,630 21,220 21,390 2,872,800
2023/07/03 21,200 21,540 21,160 21,370 3,797,300
2023/06/30 20,405 20,690 20,320 20,560 3,578,000
2023/06/29 20,450 21,130 20,400 20,775 4,708,100
2023/06/28 20,115 20,240 19,850 20,240 3,572,000
2023/06/27 19,605 19,935 19,535 19,715 2,284,300
2023/06/26 19,550 19,775 19,475 19,610 2,539,700
2023/06/23 19,940 20,140 19,430 19,775 4,452,600
2023/06/22 20,060 20,220 19,620 19,620 4,623,300
2023/06/21 19,800 20,575 19,795 20,560 4,043,800
2023/06/20 19,775 20,075 19,730 20,000 3,063,800
2023/06/19 19,900 20,240 19,725 19,900 4,193,200
2023/06/16 20,100 20,440 19,810 20,400 4,278,600
2023/06/15 20,135 20,450 19,980 20,300 5,320,500
2023/06/14 20,050 20,080 19,710 19,900 5,960,500
2023/06/13 19,400 19,925 19,350 19,900 5,590,900
2023/06/12 19,100 19,165 18,745 18,955 3,089,400
2023/06/09 18,695 18,950 18,335 18,910 6,637,700
2023/06/08 18,710 19,030 18,525 18,800 4,796,800
2023/06/07 19,610 19,680 18,815 18,815 5,579,900

このページの先頭へ