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
2017/12/29 20,590 20,695 20,375 20,400 714,400
2017/12/28 20,750 20,820 20,500 20,560 682,700
2017/12/27 20,500 20,715 20,415 20,660 652,300
2017/12/26 20,700 20,745 20,535 20,550 703,700
2017/12/25 20,745 20,870 20,635 20,800 622,600
2017/12/22 20,900 21,005 20,560 20,800 1,490,800
2017/12/21 21,125 21,310 20,985 21,285 745,200
2017/12/20 21,275 21,375 20,985 21,180 992,900
2017/12/19 21,700 21,790 21,205 21,275 1,293,600
2017/12/18 21,340 21,440 21,210 21,320 999,100
2017/12/15 20,585 21,195 20,520 20,955 1,356,500
2017/12/14 20,550 20,985 20,505 20,675 1,450,600
2017/12/13 20,850 20,950 20,575 20,605 1,464,500
2017/12/12 21,355 21,570 21,160 21,205 1,091,800
2017/12/11 21,595 21,595 21,045 21,230 1,330,200
2017/12/08 21,520 21,785 21,255 21,615 3,042,800
2017/12/07 20,400 21,040 20,320 21,020 1,899,000
2017/12/06 20,120 20,450 19,975 20,040 1,713,500
2017/12/05 20,000 20,405 19,965 20,115 1,811,000
2017/12/04 20,625 20,845 20,600 20,700 1,206,900
2017/12/01 21,140 21,270 20,420 20,795 2,237,500
2017/11/30 19,960 20,900 19,935 20,760 3,365,600
2017/11/29 21,710 21,880 20,785 20,995 3,655,200
2017/11/28 22,545 22,555 21,720 22,280 2,810,100
2017/11/27 23,395 23,440 22,830 22,930 1,531,900
2017/11/24 22,750 23,355 22,660 23,345 1,084,300
2017/11/22 23,180 23,195 22,790 22,845 1,311,600
2017/11/21 23,200 23,300 22,750 22,775 1,143,600
2017/11/20 22,750 23,085 22,610 22,710 1,254,600
2017/11/17 23,400 23,870 23,070 23,165 2,316,200
2017/11/16 22,225 23,035 22,195 22,940 1,619,600
2017/11/15 22,570 22,955 22,350 22,530 1,774,700
2017/11/14 22,325 23,020 22,290 22,555 1,595,400
2017/11/13 22,795 22,800 22,270 22,285 1,185,800
2017/11/10 22,510 22,945 22,330 22,610 2,459,800
2017/11/09 22,850 23,875 22,225 22,970 2,984,900
2017/11/08 22,500 22,740 22,350 22,635 1,186,200
2017/11/07 22,295 22,510 22,280 22,490 1,652,000
2017/11/06 22,700 22,770 22,145 22,315 1,551,000
2017/11/02 22,205 22,630 21,840 22,535 2,580,200
2017/11/01 21,050 22,515 21,010 22,405 2,925,800
2017/10/31 19,610 19,785 19,485 19,755 1,284,800
2017/10/30 19,570 19,665 19,510 19,630 971,500
2017/10/27 19,490 19,500 19,295 19,495 1,052,300
2017/10/26 18,920 19,290 18,885 19,250 1,156,400
2017/10/25 19,310 19,490 19,005 19,070 1,754,200
2017/10/24 19,180 19,250 18,920 19,245 1,338,500
2017/10/23 19,055 19,215 18,915 19,180 1,654,500
2017/10/20 18,695 18,865 18,645 18,715 1,465,400
2017/10/19 18,305 18,630 18,240 18,600 1,542,200
2017/10/18 18,200 18,285 17,965 18,215 1,317,400
2017/10/17 18,010 18,180 17,975 18,155 1,228,600
2017/10/16 18,050 18,200 17,945 17,960 1,282,700
2017/10/13 17,900 18,000 17,740 18,000 2,477,800
2017/10/12 17,505 17,815 17,505 17,700 1,595,400
2017/10/11 17,320 17,455 17,295 17,360 953,900
2017/10/10 17,250 17,370 17,210 17,350 905,300
2017/10/06 17,360 17,360 17,005 17,025 1,159,200
2017/10/05 17,350 17,435 17,245 17,280 607,200
2017/10/04 17,435 17,450 17,305 17,350 1,018,400
2017/10/03 17,470 17,500 17,370 17,425 1,001,300
2017/10/02 17,460 17,480 17,350 17,430 926,100
2017/09/29 17,150 17,380 17,120 17,280 1,282,900
2017/09/28 17,350 17,540 17,120 17,155 2,034,700
2017/09/27 16,735 16,945 16,560 16,860 988,000
2017/09/26 17,080 17,155 16,690 16,825 1,773,700
2017/09/25 17,240 17,375 17,225 17,290 885,100
2017/09/22 17,035 17,140 16,960 17,040 1,082,100
2017/09/21 17,250 17,250 16,930 16,995 1,184,300
2017/09/20 17,240 17,295 17,105 17,210 1,258,100
2017/09/19 17,130 17,240 16,980 17,230 2,226,100
2017/09/15 16,250 16,645 16,240 16,645 2,081,000
2017/09/14 15,890 16,240 15,890 16,220 1,618,300
2017/09/13 15,855 15,885 15,750 15,810 719,200
2017/09/12 15,650 15,800 15,645 15,770 1,204,800
2017/09/11 15,270 15,415 15,250 15,415 662,000
2017/09/08 15,190 15,355 15,180 15,245 1,461,100
2017/09/07 15,150 15,360 15,050 15,235 1,151,400
2017/09/06 15,120 15,285 15,075 15,080 1,368,000
2017/09/05 15,530 15,565 15,255 15,375 758,300
2017/09/04 15,455 15,470 15,300 15,405 742,200
2017/09/01 15,510 15,560 15,375 15,490 863,900
2017/08/31 15,360 15,480 15,315 15,460 1,318,200
2017/08/30 15,195 15,235 15,115 15,170 621,600
2017/08/29 15,010 15,165 14,970 15,145 782,900
2017/08/28 15,175 15,215 15,020 15,070 575,500
2017/08/25 15,100 15,150 15,030 15,130 493,700
2017/08/24 15,185 15,280 15,070 15,080 623,900
2017/08/23 15,285 15,345 15,165 15,245 889,800
2017/08/22 14,930 15,145 14,905 15,105 707,800
2017/08/21 15,185 15,185 14,890 14,905 820,300
2017/08/18 14,850 15,210 14,815 15,150 1,198,000
2017/08/17 15,000 15,125 14,940 15,020 734,900
2017/08/16 15,180 15,230 15,000 15,005 814,700
2017/08/15 15,185 15,270 15,065 15,180 1,208,000
2017/08/14 14,700 14,965 14,615 14,895 1,258,800
2017/08/10 14,915 14,970 14,790 14,855 1,024,100
2017/08/09 14,900 14,995 14,715 14,770 1,586,300
2017/08/08 15,330 15,330 15,065 15,095 925,600
2017/08/07 14,975 15,140 14,925 15,030 878,700
2017/08/04 15,000 15,070 14,830 14,840 1,965,100
2017/08/03 15,350 15,375 15,185 15,205 1,131,300
2017/08/02 15,275 15,595 15,265 15,575 1,155,100
2017/08/01 15,300 15,380 15,070 15,185 1,894,700
2017/07/31 15,750 15,900 15,455 15,575 1,712,200
2017/07/28 16,250 16,395 15,700 15,705 3,745,600
2017/07/27 16,510 16,930 16,470 16,915 1,945,300
2017/07/26 16,530 16,575 16,380 16,475 1,167,900
2017/07/25 16,440 16,585 16,380 16,455 1,133,500
2017/07/24 16,375 16,455 16,260 16,280 914,300
2017/07/21 16,395 16,540 16,365 16,440 1,035,100
2017/07/20 16,310 16,455 16,290 16,395 1,218,900
2017/07/19 16,020 16,155 15,980 16,135 1,112,100
2017/07/18 15,840 16,085 15,685 16,040 1,170,000
2017/07/14 16,105 16,150 15,855 15,890 1,328,800
2017/07/13 15,750 16,140 15,740 16,100 1,826,700
2017/07/12 15,600 15,650 15,430 15,625 1,300,700
2017/07/11 15,700 15,700 15,555 15,670 970,700
2017/07/10 15,625 15,755 15,460 15,580 1,377,400
2017/07/07 14,900 15,295 14,875 15,230 1,159,900
2017/07/06 15,350 15,445 14,965 15,040 1,409,400
2017/07/05 14,630 15,180 14,620 15,165 1,402,900
2017/07/04 15,120 15,135 14,720 14,785 1,352,000
2017/07/03 14,960 15,150 14,950 15,120 1,085,700
2017/06/30 14,700 15,160 14,560 15,160 2,125,900
2017/06/29 15,600 15,610 15,255 15,300 2,052,100
2017/06/28 15,800 15,840 15,395 15,410 1,950,000
2017/06/27 16,300 16,315 15,945 16,095 1,085,800
2017/06/26 15,970 16,290 15,970 16,275 755,400
2017/06/23 16,105 16,120 15,940 15,970 826,500
2017/06/22 16,300 16,320 16,060 16,125 897,700
2017/06/21 16,265 16,380 16,215 16,215 750,800
2017/06/20 16,380 16,435 16,315 16,370 1,263,700
2017/06/19 15,760 16,055 15,735 16,025 982,000
2017/06/16 15,885 15,950 15,705 15,765 1,908,600
2017/06/15 15,980 16,110 15,870 15,935 1,307,900
2017/06/14 16,600 16,625 16,150 16,165 1,069,800
2017/06/13 16,165 16,360 16,130 16,360 1,017,500
2017/06/12 16,340 16,525 16,145 16,395 1,631,500
2017/06/09 16,815 17,000 16,710 16,905 1,823,400
2017/06/08 16,880 16,885 16,655 16,680 1,245,100
2017/06/07 16,605 16,880 16,565 16,815 1,077,500
2017/06/06 16,900 16,915 16,625 16,690 1,519,000
2017/06/05 16,410 16,845 16,395 16,755 1,298,700
2017/06/02 16,405 16,580 16,345 16,375 1,825,200
2017/06/01 16,000 16,475 15,925 16,375 2,769,900
2017/05/31 15,685 15,875 15,530 15,690 2,179,600
2017/05/30 15,850 15,850 15,530 15,650 1,188,400
2017/05/29 15,905 15,905 15,720 15,815 746,900
2017/05/26 15,850 15,855 15,735 15,805 987,400
2017/05/25 15,675 15,995 15,665 15,940 1,411,900
2017/05/24 15,550 15,705 15,510 15,700 1,222,600
2017/05/23 15,500 15,570 15,290 15,355 1,464,500
2017/05/22 15,760 15,845 15,575 15,680 1,052,400
2017/05/19 15,610 15,875 15,585 15,770 1,689,500
2017/05/18 15,245 15,520 15,165 15,445 1,694,900
2017/05/17 15,400 15,765 15,355 15,690 1,882,100
2017/05/16 15,270 15,310 15,125 15,295 987,400
2017/05/15 14,860 15,160 14,855 15,030 891,700
2017/05/12 15,160 15,280 15,005 15,085 1,810,800
2017/05/11 14,995 15,245 14,975 15,115 1,610,100
2017/05/10 14,700 14,840 14,580 14,770 1,535,700
2017/05/09 14,900 14,955 14,710 14,730 1,853,700
2017/05/08 14,865 15,150 14,725 15,095 1,901,000
2017/05/02 14,395 14,960 14,395 14,795 2,210,400
2017/05/01 14,465 14,760 14,175 14,695 3,280,600
2017/04/28 13,090 13,090 12,860 12,965 1,220,400
2017/04/27 12,900 13,070 12,850 13,015 870,500
2017/04/26 13,000 13,115 12,915 13,020 1,239,700
2017/04/25 12,430 12,770 12,430 12,700 1,306,500
2017/04/24 12,595 12,640 12,400 12,425 1,511,300
2017/04/21 12,000 12,325 11,850 12,300 1,705,800
2017/04/20 11,820 11,975 11,790 11,815 1,028,600
2017/04/19 11,565 11,765 11,530 11,720 1,141,700
2017/04/18 11,745 11,820 11,505 11,565 802,000
2017/04/17 11,480 11,655 11,455 11,525 742,600
2017/04/14 11,840 11,850 11,555 11,615 1,492,400
2017/04/13 11,615 11,785 11,475 11,760 1,611,400
2017/04/12 12,060 12,135 11,840 11,950 1,099,000
2017/04/11 12,225 12,285 12,105 12,185 766,400
2017/04/10 12,205 12,410 12,105 12,405 863,900
2017/04/07 12,270 12,310 11,975 12,100 1,252,800
2017/04/06 12,115 12,215 12,075 12,140 1,364,700
2017/04/05 12,415 12,455 12,190 12,300 949,600
2017/04/04 12,640 12,780 12,305 12,365 1,773,000
2017/04/03 12,360 12,500 12,335 12,445 1,724,500
2017/03/31 12,205 12,285 12,055 12,155 1,463,100
2017/03/30 12,050 12,280 12,000 12,185 1,223,800
2017/03/29 12,045 12,140 11,960 12,055 1,501,600
2017/03/28 11,865 12,030 11,820 11,990 1,472,000
2017/03/27 11,500 11,670 11,480 11,650 912,200
2017/03/24 11,450 11,620 11,445 11,580 943,300
2017/03/23 11,415 11,470 11,370 11,380 633,300
2017/03/22 11,440 11,520 11,325 11,365 837,900
2017/03/21 11,595 11,650 11,480 11,610 712,800
2017/03/17 11,555 11,685 11,505 11,595 1,139,600
2017/03/16 11,600 11,790 11,515 11,725 897,800
2017/03/15 11,700 11,730 11,640 11,710 639,100
2017/03/14 11,795 11,850 11,725 11,835 542,200
2017/03/13 11,785 11,885 11,730 11,750 734,700
2017/03/10 11,745 11,930 11,655 11,910 1,583,700
2017/03/09 11,475 11,630 11,430 11,615 685,500
2017/03/08 11,350 11,360 11,280 11,315 487,000
2017/03/07 11,400 11,460 11,310 11,350 666,300
2017/03/06 11,510 11,530 11,435 11,465 441,400
2017/03/03 11,690 11,720 11,535 11,575 853,600
2017/03/02 11,650 11,750 11,575 11,735 1,072,200
2017/03/01 11,225 11,445 11,210 11,410 998,300
2017/02/28 11,210 11,265 11,160 11,210 803,900
2017/02/27 11,160 11,235 11,110 11,175 682,400
2017/02/24 11,275 11,345 11,195 11,265 602,000
2017/02/23 11,275 11,465 11,270 11,355 645,700
2017/02/22 11,295 11,500 11,255 11,315 1,105,000
2017/02/21 11,150 11,200 11,085 11,170 564,800
2017/02/20 11,225 11,270 11,165 11,180 514,800
2017/02/17 11,195 11,280 11,155 11,225 610,900
2017/02/16 11,400 11,405 11,145 11,300 1,117,300
2017/02/15 11,800 11,810 11,550 11,550 772,400
2017/02/14 11,660 11,785 11,635 11,660 773,100
2017/02/13 11,580 11,620 11,515 11,605 738,000
2017/02/10 11,450 11,500 11,370 11,490 1,039,100
2017/02/09 11,310 11,395 11,195 11,200 834,700
2017/02/08 11,285 11,325 11,180 11,320 592,700
2017/02/07 11,065 11,340 11,035 11,290 728,400
2017/02/06 11,315 11,330 11,010 11,145 871,000
2017/02/03 11,480 11,505 11,225 11,240 944,600
2017/02/02 11,755 11,780 11,390 11,440 1,121,200
2017/02/01 11,500 11,600 11,360 11,550 1,258,700
2017/01/31 11,750 11,810 11,670 11,710 994,000
2017/01/30 11,780 11,965 11,675 11,905 789,700
2017/01/27 11,980 11,985 11,810 11,885 1,130,300
2017/01/26 11,750 12,000 11,720 11,985 1,894,400
2017/01/25 11,175 11,345 11,175 11,340 788,700
2017/01/24 11,100 11,185 11,065 11,075 848,300
2017/01/23 11,110 11,265 11,090 11,160 698,800
2017/01/20 11,170 11,235 11,140 11,200 539,800
2017/01/19 11,230 11,325 11,150 11,210 709,800
2017/01/18 10,905 11,130 10,860 11,085 758,000
2017/01/17 11,270 11,270 11,030 11,030 680,400
2017/01/16 11,355 11,380 11,200 11,250 736,000
2017/01/13 11,195 11,315 11,150 11,275 1,016,000
2017/01/12 11,210 11,310 11,135 11,250 1,049,100
2017/01/11 11,155 11,200 11,105 11,155 526,800
2017/01/10 11,055 11,285 11,015 11,125 1,001,800
2017/01/06 10,905 11,030 10,835 10,950 576,700
2017/01/05 11,200 11,200 10,955 11,015 759,700
2017/01/04 11,180 11,265 11,075 11,260 833,900

このページの先頭へ