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 |