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
2018/12/28 12,315 12,610 12,300 12,515 1,392,300
2018/12/27 12,785 12,820 12,350 12,470 1,755,600
2018/12/26 12,000 12,195 11,795 12,085 1,838,100
2018/12/25 11,940 12,175 11,730 11,735 1,958,000
2018/12/21 12,235 12,700 12,220 12,570 2,204,600
2018/12/20 12,635 12,900 12,325 12,360 2,433,100
2018/12/19 13,115 13,240 12,880 12,915 1,835,700
2018/12/18 13,385 13,690 13,235 13,510 1,213,700
2018/12/17 13,335 13,770 13,300 13,585 1,192,700
2018/12/14 13,870 13,955 13,345 13,345 2,768,300
2018/12/13 14,080 14,215 13,935 14,115 991,000
2018/12/12 13,950 14,280 13,815 14,080 1,604,100
2018/12/11 14,025 14,130 13,770 13,885 1,689,700
2018/12/10 14,135 14,350 14,040 14,065 1,434,400
2018/12/07 14,840 14,995 14,305 14,525 1,494,700
2018/12/06 15,100 15,100 14,395 14,625 1,962,800
2018/12/05 15,235 15,505 15,175 15,320 1,109,800
2018/12/04 15,975 16,100 15,560 15,600 1,436,700
2018/12/03 16,145 16,195 16,000 16,015 1,314,400
2018/11/30 15,850 15,905 15,710 15,875 1,417,200
2018/11/29 16,000 16,045 15,795 15,845 1,085,800
2018/11/28 15,635 15,880 15,475 15,840 1,357,900
2018/11/27 15,700 15,830 15,350 15,770 1,511,400
2018/11/26 15,550 15,690 15,400 15,490 1,189,700
2018/11/22 15,355 15,620 15,120 15,530 1,599,200
2018/11/21 14,530 15,465 14,530 15,355 2,066,000
2018/11/20 14,480 14,755 14,430 14,645 998,800
2018/11/19 14,580 15,040 14,485 14,920 1,273,200
2018/11/16 14,715 14,765 14,305 14,400 2,113,200
2018/11/15 15,060 15,215 14,910 15,040 993,500
2018/11/14 15,180 15,320 15,045 15,210 1,070,500
2018/11/13 14,710 15,085 14,630 15,020 1,452,200
2018/11/12 14,980 15,390 14,855 15,295 1,074,600
2018/11/09 15,455 15,600 15,060 15,120 1,388,900
2018/11/08 15,825 15,850 15,505 15,515 1,382,300
2018/11/07 15,620 15,785 15,360 15,445 1,479,800
2018/11/06 15,700 15,810 15,490 15,605 1,213,100
2018/11/05 15,425 15,870 15,360 15,785 1,635,400
2018/11/02 15,000 15,735 14,940 15,710 3,404,500
2018/11/01 15,200 15,265 14,660 14,700 3,065,500
2018/10/31 15,900 15,910 15,185 15,685 2,565,600
2018/10/30 14,255 15,170 14,250 15,145 2,498,600
2018/10/29 14,080 14,350 14,075 14,215 1,362,800
2018/10/26 14,250 14,540 13,840 14,080 1,896,700
2018/10/25 13,900 14,135 13,830 14,020 1,975,900
2018/10/24 14,950 14,955 14,440 14,645 1,928,100
2018/10/23 15,250 15,295 14,755 14,800 1,676,000
2018/10/22 14,765 15,400 14,725 15,310 1,628,500
2018/10/19 14,530 14,990 14,510 14,985 1,549,000
2018/10/18 14,960 14,990 14,745 14,755 1,216,500
2018/10/17 15,020 15,160 14,880 15,010 1,885,100
2018/10/16 14,500 14,605 14,190 14,570 1,516,100
2018/10/15 14,585 14,880 14,335 14,520 1,771,700
2018/10/12 13,820 14,805 13,810 14,730 3,067,800
2018/10/11 13,910 14,280 13,800 14,120 2,539,500
2018/10/10 14,750 14,775 14,485 14,690 1,458,500
2018/10/09 14,505 14,730 14,405 14,520 2,163,400
2018/10/05 15,425 15,450 15,080 15,200 2,010,000
2018/10/04 15,845 15,880 15,510 15,610 1,475,100
2018/10/03 15,930 15,940 15,705 15,790 1,328,500
2018/10/02 15,885 15,980 15,720 15,850 1,943,500
2018/10/01 15,780 16,170 15,775 15,955 1,994,000
2018/09/28 15,620 15,690 15,490 15,610 1,770,100
2018/09/27 15,855 15,895 15,450 15,455 2,453,200
2018/09/26 16,010 16,105 15,760 16,020 2,211,000
2018/09/25 16,125 16,460 16,005 16,315 2,593,500
2018/09/21 15,900 16,035 15,635 15,930 3,260,500
2018/09/20 16,230 16,235 15,900 15,910 2,913,000
2018/09/19 16,500 16,525 16,255 16,370 2,159,100
2018/09/18 16,000 16,325 15,880 16,240 2,023,300
2018/09/14 16,090 16,430 16,065 16,290 2,641,300
2018/09/13 15,940 16,575 15,910 16,040 2,473,300
2018/09/12 17,035 17,065 16,385 16,535 1,982,100
2018/09/11 17,095 17,230 16,975 17,095 930,500
2018/09/10 16,980 17,160 16,850 16,900 1,146,200
2018/09/07 17,000 17,020 16,655 16,915 3,172,300
2018/09/06 18,000 18,160 17,865 17,985 1,079,200
2018/09/05 18,575 18,640 18,210 18,210 1,158,300
2018/09/04 18,530 18,705 18,505 18,515 762,100
2018/09/03 18,905 18,910 18,475 18,510 1,093,400
2018/08/31 18,775 18,945 18,625 18,875 1,214,900
2018/08/30 19,305 19,375 19,115 19,175 857,000
2018/08/29 19,100 19,295 19,040 19,185 827,400
2018/08/28 19,400 19,470 19,005 19,020 1,129,000
2018/08/27 18,910 19,165 18,800 19,145 972,600
2018/08/24 18,820 18,830 18,545 18,765 691,600
2018/08/23 18,785 18,875 18,690 18,755 731,700
2018/08/22 18,275 18,780 18,275 18,690 1,039,900
2018/08/21 17,900 18,320 17,865 18,260 949,200
2018/08/20 18,160 18,235 17,990 18,085 865,500
2018/08/17 18,455 18,490 18,145 18,275 1,213,700
2018/08/16 17,990 18,665 17,865 18,530 1,372,100
2018/08/15 18,530 18,595 18,370 18,500 733,700
2018/08/14 18,410 18,600 18,325 18,590 931,200
2018/08/13 18,415 18,475 18,155 18,185 1,432,300
2018/08/10 18,935 19,080 18,675 18,760 2,029,100
2018/08/09 19,725 19,725 19,435 19,450 882,800
2018/08/08 19,475 19,665 19,425 19,645 1,094,500
2018/08/07 19,710 19,760 19,450 19,515 764,100
2018/08/06 19,900 19,930 19,520 19,585 906,100
2018/08/03 19,985 20,195 19,835 19,970 1,328,100
2018/08/02 19,680 19,955 19,645 19,760 1,332,000
2018/08/01 19,340 19,775 19,320 19,745 1,796,700
2018/07/31 18,965 19,335 18,955 19,155 1,188,300
2018/07/30 18,975 19,065 18,860 19,035 1,359,400
2018/07/27 19,500 19,570 18,745 18,975 2,370,800
2018/07/26 18,945 19,135 18,830 19,005 1,367,900
2018/07/25 18,405 18,700 18,265 18,675 923,100
2018/07/24 18,695 18,875 18,450 18,790 800,800
2018/07/23 18,570 18,675 18,380 18,645 1,114,100
2018/07/20 19,030 19,155 18,660 18,755 1,712,800
2018/07/19 19,215 19,515 19,150 19,330 1,458,600
2018/07/18 19,195 19,230 18,830 18,835 960,600
2018/07/17 18,750 18,985 18,605 18,855 1,157,700
2018/07/13 18,630 18,920 18,560 18,705 1,339,900
2018/07/12 18,510 18,575 18,210 18,465 1,382,100
2018/07/11 18,600 18,725 18,295 18,705 1,526,700
2018/07/10 18,710 18,915 18,615 18,810 1,183,400
2018/07/09 18,160 18,580 18,035 18,470 1,062,500
2018/07/06 17,570 18,195 17,520 18,115 1,690,200
2018/07/05 17,530 18,105 17,520 17,820 1,595,500
2018/07/04 17,850 18,085 17,585 17,740 2,148,400
2018/07/03 18,700 18,730 18,265 18,565 1,983,700
2018/07/02 19,050 19,310 18,700 18,735 1,152,600
2018/06/29 19,085 19,325 18,775 19,020 1,526,900
2018/06/28 18,695 19,095 18,350 19,000 1,644,500
2018/06/27 19,020 19,130 18,815 18,835 1,225,300
2018/06/26 18,200 18,895 18,120 18,885 1,682,800
2018/06/25 18,880 18,930 18,590 18,635 1,042,300
2018/06/22 18,760 18,980 18,575 18,955 1,367,900
2018/06/21 19,425 19,440 18,705 18,900 1,616,700
2018/06/20 18,620 19,000 18,455 18,980 1,268,200
2018/06/19 18,740 18,900 18,400 18,555 1,355,000
2018/06/18 19,090 19,100 18,485 18,730 1,742,700
2018/06/15 19,605 19,610 19,025 19,080 2,684,300
2018/06/14 20,275 20,390 20,055 20,055 1,271,500
2018/06/13 20,445 20,495 20,305 20,410 932,700
2018/06/12 20,555 20,655 20,260 20,385 1,530,900
2018/06/11 20,655 20,880 20,505 20,545 872,300
2018/06/08 21,150 21,225 20,625 20,710 2,049,300
2018/06/07 21,155 21,175 21,005 21,150 1,037,000
2018/06/06 21,250 21,260 20,875 20,965 793,600
2018/06/05 20,995 21,285 20,950 21,125 1,010,800
2018/06/04 20,680 20,885 20,545 20,865 962,500
2018/06/01 20,385 20,590 20,290 20,385 1,435,200
2018/05/31 20,680 20,680 20,330 20,400 1,959,000
2018/05/30 20,800 20,840 20,380 20,485 2,207,500
2018/05/29 21,525 21,610 21,005 21,175 1,519,200
2018/05/28 21,630 21,745 21,285 21,405 1,069,600
2018/05/25 20,950 21,430 20,765 21,330 1,354,200
2018/05/24 20,885 21,040 20,770 20,970 854,600
2018/05/23 20,980 21,210 20,830 20,970 1,122,600
2018/05/22 21,140 21,225 20,835 20,900 929,700
2018/05/21 21,200 21,200 20,650 20,865 1,463,600
2018/05/18 21,330 21,455 21,240 21,280 1,131,500
2018/05/17 21,690 21,750 21,575 21,700 706,000
2018/05/16 21,525 21,575 21,365 21,495 757,100
2018/05/15 21,820 21,935 21,490 21,650 757,400
2018/05/14 21,675 21,745 21,565 21,690 729,300
2018/05/11 21,490 21,875 21,380 21,770 1,476,200
2018/05/10 21,250 21,280 21,050 21,245 728,300
2018/05/09 21,000 21,290 20,980 21,100 745,400
2018/05/08 20,985 21,190 20,960 21,055 863,500
2018/05/07 20,925 21,140 20,810 21,015 1,032,500
2018/05/02 21,060 21,110 20,670 20,740 1,019,000
2018/05/01 21,330 21,345 20,640 20,780 1,266,700
2018/04/27 21,370 21,465 20,830 21,055 1,694,800
2018/04/26 20,820 21,610 20,790 21,050 4,381,600
2018/04/25 19,630 19,855 19,365 19,415 1,499,000
2018/04/24 19,700 20,020 19,640 19,815 1,074,300
2018/04/23 19,505 19,680 19,440 19,650 772,700
2018/04/20 19,480 19,625 19,125 19,610 1,589,400
2018/04/19 19,895 20,265 19,845 20,020 1,273,700
2018/04/18 20,285 20,325 19,770 20,185 1,743,900
2018/04/17 20,235 20,370 20,175 20,285 778,300
2018/04/16 20,275 20,435 20,225 20,285 655,600
2018/04/13 20,095 20,385 20,050 20,265 990,000
2018/04/12 20,045 20,175 19,830 19,865 720,700
2018/04/11 20,380 20,525 20,030 20,045 1,034,900
2018/04/10 19,640 20,245 19,435 20,140 1,458,200
2018/04/09 19,360 19,705 19,270 19,640 873,500
2018/04/06 19,420 19,705 19,375 19,600 1,425,400
2018/04/05 19,630 19,760 19,370 19,570 1,137,700
2018/04/04 19,995 20,060 19,190 19,355 1,511,500
2018/04/03 19,600 19,995 19,480 19,900 1,424,100
2018/04/02 20,035 20,365 19,985 20,165 1,049,400
2018/03/30 19,650 20,070 19,600 20,015 1,386,700
2018/03/29 19,720 19,765 19,060 19,215 1,693,500
2018/03/28 19,515 19,745 19,380 19,590 1,926,200
2018/03/27 20,660 20,680 20,290 20,500 1,610,900
2018/03/26 19,625 19,935 19,160 19,925 1,828,500
2018/03/23 20,300 20,640 20,065 20,125 2,301,900
2018/03/22 21,180 21,495 21,055 21,345 1,423,800
2018/03/20 21,345 21,425 21,175 21,390 1,098,200
2018/03/19 21,580 21,835 21,455 21,640 921,000
2018/03/16 22,190 22,240 21,750 21,885 1,226,900
2018/03/15 22,100 22,345 22,020 22,195 1,018,300
2018/03/14 22,350 22,650 22,085 22,285 1,507,700
2018/03/13 22,030 22,710 21,955 22,710 1,733,900
2018/03/12 22,330 22,425 21,915 22,205 1,776,700
2018/03/09 21,625 21,935 21,320 21,530 2,640,000
2018/03/08 20,800 21,405 20,795 21,275 2,390,900
2018/03/07 20,485 20,775 20,260 20,290 1,662,500
2018/03/06 20,655 20,920 20,655 20,730 1,406,700
2018/03/05 20,500 20,810 20,010 20,155 1,396,200
2018/03/02 20,110 20,665 20,100 20,460 1,590,200
2018/03/01 20,800 21,030 20,640 20,810 1,122,300
2018/02/28 21,250 21,340 21,060 21,060 1,212,600
2018/02/27 21,000 21,460 20,960 21,240 1,743,100
2018/02/26 20,730 20,835 20,500 20,650 923,600
2018/02/23 20,385 20,475 20,225 20,375 881,600
2018/02/22 20,360 20,545 20,190 20,450 1,210,400
2018/02/21 20,460 20,840 20,360 20,635 1,571,100
2018/02/20 20,575 20,605 20,160 20,260 1,197,700
2018/02/19 20,630 20,685 20,310 20,655 1,217,500
2018/02/16 20,285 20,660 20,170 20,425 1,836,300
2018/02/15 19,560 20,290 19,495 20,060 2,453,100
2018/02/14 18,600 19,230 18,580 19,175 2,463,700
2018/02/13 19,120 19,180 18,380 18,410 1,697,500
2018/02/09 18,355 18,600 18,220 18,470 2,289,700
2018/02/08 18,830 19,165 18,735 19,020 1,604,200
2018/02/07 19,695 19,710 18,735 18,760 2,381,900
2018/02/06 18,895 19,265 18,200 18,785 3,555,700
2018/02/05 19,600 19,840 19,480 19,695 1,916,500
2018/02/02 20,260 20,435 20,050 20,090 1,511,000
2018/02/01 20,685 20,715 20,225 20,535 1,622,100
2018/01/31 20,475 20,960 20,400 20,460 3,056,200
2018/01/30 21,915 21,915 21,345 21,475 1,674,900
2018/01/29 22,105 22,340 21,915 22,110 1,267,600
2018/01/26 22,000 22,115 21,660 21,825 1,753,100
2018/01/25 22,030 22,455 22,030 22,285 1,171,800
2018/01/24 23,000 23,020 22,455 22,530 1,098,600
2018/01/23 22,840 22,960 22,735 22,925 939,200
2018/01/22 22,805 22,900 22,620 22,785 761,300
2018/01/19 23,100 23,100 22,790 22,940 1,066,800
2018/01/18 23,000 23,385 22,740 22,850 3,152,900
2018/01/17 21,980 22,340 21,905 22,235 1,338,200
2018/01/16 21,700 22,050 21,530 22,050 936,300
2018/01/15 21,900 21,935 21,625 21,695 908,900
2018/01/12 21,990 22,040 21,665 21,770 1,313,100
2018/01/11 21,650 22,110 21,650 21,865 1,268,000
2018/01/10 22,150 22,150 21,700 21,870 1,314,400
2018/01/09 22,500 22,505 22,170 22,250 1,334,900
2018/01/05 21,990 22,060 21,630 21,875 1,405,800
2018/01/04 21,300 21,665 21,150 21,660 2,037,100

このページの先頭へ