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
2019/12/30 23,870 23,985 23,535 23,925 663,100
2019/12/27 24,100 24,150 23,870 23,875 609,000
2019/12/26 23,800 24,020 23,730 23,955 610,400
2019/12/25 23,660 23,730 23,510 23,680 468,700
2019/12/24 23,900 23,910 23,645 23,760 712,200
2019/12/23 24,235 24,340 23,915 23,920 757,300
2019/12/20 23,975 24,225 23,920 23,950 1,212,500
2019/12/19 24,370 24,375 23,900 23,910 1,139,000
2019/12/18 24,635 24,890 24,330 24,410 1,188,600
2019/12/17 25,000 25,070 24,620 24,635 1,230,300
2019/12/16 24,820 25,080 24,670 24,910 1,078,700
2019/12/13 24,375 24,960 24,335 24,895 2,715,400
2019/12/12 22,700 23,520 22,685 23,515 2,404,500
2019/12/11 22,400 22,570 22,335 22,425 789,400
2019/12/10 22,350 22,375 22,110 22,250 870,500
2019/12/09 22,660 22,690 22,405 22,405 667,800
2019/12/06 22,500 22,715 22,445 22,480 747,400
2019/12/05 22,540 22,575 22,230 22,435 819,500
2019/12/04 22,390 22,530 22,240 22,375 841,800
2019/12/03 22,255 22,615 22,145 22,615 799,000
2019/12/02 22,785 22,915 22,540 22,570 963,100
2019/11/29 22,735 22,810 22,510 22,600 906,100
2019/11/28 22,850 22,905 22,610 22,645 771,700
2019/11/27 22,620 22,820 22,610 22,760 873,200
2019/11/26 22,690 22,805 22,365 22,805 2,264,000
2019/11/25 22,200 22,325 22,025 22,200 837,400
2019/11/22 21,450 22,080 21,400 21,905 1,132,900
2019/11/21 22,100 22,100 21,435 21,735 2,040,400
2019/11/20 22,700 22,865 22,430 22,510 989,300
2019/11/19 23,050 23,060 22,740 22,870 966,800
2019/11/18 22,795 23,270 22,765 23,160 1,267,800
2019/11/15 22,270 22,750 22,055 22,745 1,459,600
2019/11/14 22,195 22,430 22,145 22,240 939,000
2019/11/13 22,080 22,270 21,950 22,130 882,500
2019/11/12 21,895 22,120 21,870 22,075 703,200
2019/11/11 21,855 22,000 21,770 21,865 606,300
2019/11/08 22,380 22,380 21,705 21,780 1,705,500
2019/11/07 22,030 22,295 22,005 22,160 866,200
2019/11/06 22,360 22,620 21,980 22,030 1,298,900
2019/11/05 22,735 22,860 22,170 22,205 1,641,000
2019/11/01 21,440 22,285 21,370 22,245 1,183,500
2019/10/31 22,170 22,250 21,700 22,075 1,360,000
2019/10/30 22,125 22,210 21,820 21,980 1,400,200
2019/10/29 22,780 22,880 22,385 22,500 1,137,400
2019/10/28 22,130 22,580 22,120 22,515 1,338,600
2019/10/25 21,800 22,025 21,755 21,880 1,997,900
2019/10/24 21,205 21,400 21,115 21,335 1,504,000
2019/10/23 21,495 21,510 20,810 20,880 2,452,400
2019/10/21 21,775 21,985 21,750 21,775 801,900
2019/10/18 21,965 22,005 21,670 21,750 1,441,100
2019/10/17 21,800 22,035 21,670 21,965 1,297,800
2019/10/16 22,050 22,265 22,045 22,100 1,385,800
2019/10/15 21,770 21,860 21,625 21,805 1,207,600
2019/10/11 21,510 21,560 21,295 21,505 1,223,800
2019/10/10 21,220 21,420 21,085 21,375 1,009,800
2019/10/09 20,905 21,245 20,825 21,225 988,700
2019/10/08 21,000 21,195 20,930 21,130 852,800
2019/10/07 21,075 21,120 20,720 20,845 707,900
2019/10/04 21,095 21,210 20,935 21,030 1,169,200
2019/10/03 20,640 21,020 20,575 20,855 1,279,500
2019/10/02 20,855 21,005 20,700 20,815 1,094,800
2019/10/01 20,810 21,085 20,775 21,045 1,211,800
2019/09/30 20,485 20,655 20,400 20,565 1,238,300
2019/09/27 20,725 20,825 20,365 20,755 1,432,300
2019/09/26 21,200 21,330 21,060 21,155 1,137,400
2019/09/25 20,830 20,980 20,810 20,950 836,600
2019/09/24 20,900 21,115 20,875 21,010 1,300,000
2019/09/20 20,710 20,925 20,535 20,770 1,246,100
2019/09/19 21,000 21,070 20,650 20,780 1,041,300
2019/09/18 20,950 21,035 20,755 20,775 870,300
2019/09/17 20,850 21,030 20,735 20,915 1,091,400
2019/09/13 21,100 21,100 20,750 20,925 2,146,300
2019/09/12 20,800 21,150 20,740 20,950 2,009,300
2019/09/11 20,375 20,425 20,130 20,400 1,405,500
2019/09/10 20,480 20,500 20,250 20,375 1,386,200
2019/09/09 20,005 20,460 20,005 20,385 1,557,000
2019/09/06 20,260 20,450 19,880 20,005 1,535,900
2019/09/05 19,500 20,145 19,490 20,050 2,786,000
2019/09/04 18,995 19,285 18,890 19,250 1,101,700
2019/09/03 19,310 19,390 19,015 19,015 1,126,900
2019/09/02 18,875 19,330 18,835 19,240 993,400
2019/08/30 18,965 19,095 18,815 19,005 1,338,200
2019/08/29 18,950 18,985 18,580 18,680 1,067,700
2019/08/28 19,100 19,110 18,855 18,855 903,300
2019/08/27 19,100 19,300 19,100 19,110 975,700
2019/08/26 19,000 19,080 18,845 18,915 1,798,500
2019/08/23 19,305 19,515 19,050 19,495 1,397,900
2019/08/22 19,305 19,560 19,255 19,300 1,465,300
2019/08/21 18,975 19,175 18,940 19,105 1,060,600
2019/08/20 18,760 18,970 18,690 18,930 848,300
2019/08/19 18,970 19,105 18,650 18,675 981,300
2019/08/16 18,720 18,920 18,585 18,800 1,538,000
2019/08/15 18,060 18,435 18,000 18,435 1,424,900
2019/08/14 18,700 18,745 18,420 18,460 1,365,700
2019/08/13 18,100 18,315 18,050 18,260 1,090,200
2019/08/09 18,505 18,640 18,320 18,370 1,156,500
2019/08/08 18,230 18,485 18,180 18,370 1,192,000
2019/08/07 18,175 18,195 17,870 18,170 1,545,100
2019/08/06 17,210 18,275 17,170 18,200 2,062,900
2019/08/05 18,055 18,185 17,720 18,010 1,818,200
2019/08/02 17,950 18,495 17,900 18,450 1,962,500
2019/08/01 18,290 18,650 18,245 18,580 1,306,000
2019/07/31 18,610 18,865 18,545 18,695 1,582,300
2019/07/30 18,415 18,865 18,370 18,700 1,707,100
2019/07/29 17,920 18,295 17,735 18,150 1,846,600
2019/07/26 18,200 18,360 18,090 18,295 1,769,400
2019/07/25 18,190 18,550 17,795 18,550 3,072,100
2019/07/24 18,095 18,195 17,880 17,900 2,237,700
2019/07/23 17,655 17,825 17,555 17,795 2,124,700
2019/07/22 17,110 17,320 17,095 17,270 1,484,700
2019/07/19 16,900 17,320 16,880 17,075 2,115,000
2019/07/18 16,410 16,650 16,370 16,500 1,187,200
2019/07/17 16,335 16,615 16,170 16,575 1,027,200
2019/07/16 16,695 16,815 16,545 16,615 755,400
2019/07/12 16,795 16,805 16,475 16,630 1,028,000
2019/07/11 16,435 16,695 16,435 16,660 1,272,600
2019/07/10 16,440 16,600 16,330 16,405 1,289,500
2019/07/09 16,700 16,720 16,305 16,440 1,613,100
2019/07/08 16,730 16,845 16,680 16,795 1,468,000
2019/07/05 16,380 16,780 16,340 16,780 1,974,100
2019/07/04 16,225 16,350 16,090 16,310 1,158,800
2019/07/03 16,100 16,250 15,990 16,170 1,849,800
2019/07/02 15,850 16,345 15,815 16,310 2,184,200
2019/07/01 16,000 16,020 15,525 15,840 2,180,600
2019/06/28 15,050 15,135 14,895 15,120 1,333,700
2019/06/27 14,995 15,280 14,965 15,075 1,667,800
2019/06/26 14,395 14,715 14,360 14,640 1,399,300
2019/06/25 14,650 14,720 14,300 14,320 1,581,300
2019/06/24 14,795 14,900 14,620 14,810 1,032,600
2019/06/21 14,850 15,075 14,850 15,060 2,055,300
2019/06/20 14,710 14,865 14,425 14,845 1,243,300
2019/06/19 14,635 14,750 14,520 14,710 1,715,100
2019/06/18 14,070 14,210 14,010 14,120 1,213,100
2019/06/17 13,800 14,325 13,760 14,265 1,981,700
2019/06/14 14,760 14,805 14,470 14,630 2,471,000
2019/06/13 15,195 15,250 14,830 14,910 2,127,400
2019/06/12 15,850 15,940 15,555 15,565 1,305,000
2019/06/11 15,730 16,000 15,715 15,975 1,320,400
2019/06/10 15,655 15,690 15,460 15,595 1,335,500
2019/06/07 15,155 15,430 15,155 15,385 1,126,000
2019/06/06 15,250 15,295 14,940 14,965 1,006,400
2019/06/05 15,400 15,465 15,240 15,310 1,623,700
2019/06/04 14,580 14,955 14,575 14,955 1,644,700
2019/06/03 14,480 14,605 14,350 14,485 1,656,600
2019/05/31 15,005 15,125 14,760 14,790 1,741,700
2019/05/30 14,815 15,180 14,800 15,170 1,887,800
2019/05/29 14,800 14,800 14,535 14,685 1,906,600
2019/05/28 15,510 15,570 14,915 15,010 3,750,300
2019/05/27 14,475 14,715 14,450 14,615 1,005,900
2019/05/24 14,615 14,725 14,470 14,540 1,872,000
2019/05/23 15,060 15,070 14,850 14,910 1,363,200
2019/05/22 15,790 15,835 15,275 15,285 1,237,000
2019/05/21 15,495 15,600 15,050 15,420 1,617,400
2019/05/20 15,980 16,210 15,660 15,715 1,440,100
2019/05/17 16,515 16,760 16,220 16,225 1,565,600
2019/05/16 16,645 16,685 15,980 16,155 1,233,000
2019/05/15 16,450 16,705 16,305 16,690 1,094,300
2019/05/14 15,770 16,425 15,715 16,275 1,246,400
2019/05/13 16,485 16,500 16,235 16,270 1,308,700
2019/05/10 16,780 17,105 16,545 16,705 1,561,900
2019/05/09 16,555 16,880 16,515 16,780 1,230,100
2019/05/08 16,710 16,980 16,620 16,780 1,387,700
2019/05/07 17,375 17,520 17,155 17,195 1,597,000
2019/04/26 17,500 17,655 17,135 17,645 1,561,600
2019/04/25 17,875 18,020 17,710 17,850 1,588,900
2019/04/24 17,980 17,980 17,635 17,675 1,311,800
2019/04/23 18,100 18,100 17,745 17,900 917,100
2019/04/22 18,155 18,170 17,850 17,945 995,900
2019/04/19 17,980 18,215 17,890 18,155 1,433,500
2019/04/18 17,970 18,115 17,715 17,745 1,555,000
2019/04/17 17,800 18,060 17,750 17,750 1,388,200
2019/04/16 17,500 17,655 17,390 17,610 850,800
2019/04/15 17,775 17,805 17,555 17,565 1,047,200
2019/04/12 17,535 17,555 17,270 17,485 1,164,900
2019/04/11 17,345 17,520 17,225 17,460 979,900
2019/04/10 17,145 17,455 17,070 17,415 1,258,400
2019/04/09 17,380 17,665 17,370 17,570 1,107,500
2019/04/08 17,920 18,005 17,320 17,405 1,510,900
2019/04/05 17,505 17,760 17,440 17,685 1,421,800
2019/04/04 17,550 17,930 17,360 17,435 2,463,900
2019/04/03 16,950 17,465 16,880 17,345 2,680,700
2019/04/02 16,800 16,950 16,695 16,865 2,461,200
2019/04/01 16,340 16,480 16,210 16,360 1,681,000
2019/03/29 16,230 16,265 15,940 16,000 1,151,900
2019/03/28 15,950 16,090 15,750 16,025 1,618,500
2019/03/27 16,255 16,345 16,105 16,300 1,609,800
2019/03/26 16,300 16,375 16,100 16,345 1,806,800
2019/03/25 15,935 16,205 15,910 16,200 2,087,300
2019/03/22 16,420 16,780 16,325 16,515 3,085,500
2019/03/20 15,670 15,805 15,660 15,700 1,130,700
2019/03/19 15,500 15,650 15,345 15,640 1,601,800
2019/03/18 15,790 15,885 15,615 15,705 1,457,800
2019/03/15 15,020 15,430 15,005 15,220 1,825,600
2019/03/14 14,975 15,045 14,750 14,805 1,174,600
2019/03/13 14,850 14,990 14,675 14,765 1,015,200
2019/03/12 15,010 15,105 14,845 14,960 1,114,300
2019/03/11 14,550 14,735 14,200 14,640 1,169,800
2019/03/08 14,730 14,765 14,350 14,410 2,202,700
2019/03/07 14,950 15,030 14,760 14,955 1,802,000
2019/03/06 15,395 15,505 15,330 15,410 849,400
2019/03/05 15,655 15,790 15,460 15,535 1,052,700
2019/03/04 15,630 15,950 15,630 15,905 1,352,100
2019/03/01 15,215 15,405 15,185 15,385 685,200
2019/02/28 15,250 15,295 14,990 15,150 1,127,100
2019/02/27 15,550 15,590 15,365 15,390 804,100
2019/02/26 15,720 15,720 15,375 15,480 901,200
2019/02/25 15,765 15,830 15,610 15,610 755,100
2019/02/22 15,625 15,635 15,400 15,490 1,181,400
2019/02/21 15,620 15,910 15,565 15,805 1,096,300
2019/02/20 15,795 15,880 15,580 15,665 917,700
2019/02/19 15,780 15,875 15,565 15,820 936,800
2019/02/18 16,300 16,305 15,880 15,895 1,078,200
2019/02/15 16,015 16,095 15,840 15,905 1,055,700
2019/02/14 16,180 16,420 16,015 16,115 1,582,800
2019/02/13 16,070 16,200 15,885 16,180 1,996,300
2019/02/12 15,160 15,720 15,160 15,680 1,371,900
2019/02/08 15,400 15,450 14,970 15,020 1,754,900
2019/02/07 15,870 16,020 15,720 15,860 1,204,900
2019/02/06 15,650 15,710 15,500 15,595 750,500
2019/02/05 15,615 15,730 15,525 15,630 864,100
2019/02/04 15,480 15,730 15,430 15,730 1,038,100
2019/02/01 15,795 16,040 15,315 15,405 1,673,700
2019/01/31 15,700 15,715 15,425 15,635 1,441,200
2019/01/30 15,360 15,455 15,165 15,300 1,086,800
2019/01/29 15,095 15,295 14,870 15,145 1,649,300
2019/01/28 15,540 15,605 15,360 15,520 1,340,100
2019/01/25 14,885 15,530 14,885 15,420 2,501,900
2019/01/24 14,210 14,790 14,160 14,730 2,057,600
2019/01/23 14,010 14,235 13,900 14,090 1,154,200
2019/01/22 14,435 14,505 14,190 14,260 1,085,100
2019/01/21 14,475 14,645 14,200 14,515 1,466,900
2019/01/18 13,800 14,235 13,770 14,155 1,589,600
2019/01/17 13,970 14,010 13,590 13,635 1,486,100
2019/01/16 13,920 14,005 13,670 13,910 1,392,500
2019/01/15 13,425 14,060 13,400 13,960 2,040,700
2019/01/11 13,550 13,625 13,420 13,525 1,718,800
2019/01/10 13,080 13,410 13,040 13,390 1,969,000
2019/01/09 12,785 13,055 12,755 13,050 1,202,300
2019/01/08 12,700 12,905 12,545 12,840 1,803,700
2019/01/07 12,440 12,745 12,400 12,640 1,722,500
2019/01/04 12,020 12,050 11,595 11,885 1,884,600

このページの先頭へ