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
2020/12/30 38,500 38,880 38,180 38,400 761,700
2020/12/29 37,500 38,800 37,410 38,660 947,800
2020/12/28 36,330 37,420 36,320 37,380 630,400
2020/12/25 36,600 36,600 36,380 36,390 195,900
2020/12/24 36,450 36,550 36,320 36,500 295,700
2020/12/23 36,340 36,560 36,060 36,560 451,700
2020/12/22 36,300 36,580 35,980 36,050 574,500
2020/12/21 36,490 36,690 36,090 36,440 629,700
2020/12/18 36,510 36,830 36,080 36,250 1,121,400
2020/12/17 36,450 37,280 36,400 37,250 759,300
2020/12/16 36,760 36,800 36,240 36,300 543,400
2020/12/15 36,190 36,560 36,050 36,450 570,200
2020/12/14 36,460 36,880 36,270 36,700 536,000
2020/12/11 36,080 36,580 36,080 36,350 878,900
2020/12/10 36,590 36,680 36,180 36,420 746,100
2020/12/09 37,230 37,580 36,880 37,170 753,800
2020/12/08 36,860 37,640 36,560 37,350 761,500
2020/12/07 36,870 37,220 36,510 36,890 842,100
2020/12/04 37,020 37,130 36,130 36,380 1,248,300
2020/12/03 36,850 37,740 36,800 37,550 901,000
2020/12/02 37,320 37,370 36,550 36,850 979,900
2020/12/01 35,780 36,860 35,750 36,720 984,100
2020/11/30 35,800 35,960 35,210 35,470 1,027,300
2020/11/27 34,950 35,240 34,520 35,210 877,200
2020/11/26 34,000 35,000 33,950 35,000 897,800
2020/11/25 34,050 34,440 33,780 33,890 1,104,700
2020/11/24 33,190 34,100 33,100 33,940 1,120,800
2020/11/20 31,850 32,290 31,800 32,140 608,300
2020/11/19 31,990 32,100 31,570 31,800 928,900
2020/11/18 32,360 32,810 32,150 32,370 860,100
2020/11/17 32,680 33,440 32,610 33,000 1,141,800
2020/11/16 31,730 32,770 31,640 32,570 1,308,600
2020/11/13 30,250 31,150 30,120 31,030 1,687,800
2020/11/12 30,260 30,400 29,940 30,220 1,211,300
2020/11/11 29,295 30,040 29,205 29,840 963,500
2020/11/10 29,905 30,120 29,320 29,470 1,064,700
2020/11/09 29,315 30,120 29,300 29,935 1,207,200
2020/11/06 28,630 29,200 28,605 29,030 866,500
2020/11/05 28,500 29,425 28,500 29,050 1,687,400
2020/11/04 28,250 28,400 27,840 27,910 943,500
2020/11/02 28,045 28,085 27,375 27,880 777,900
2020/10/30 29,295 29,300 27,885 27,900 1,208,100
2020/10/29 28,420 29,040 28,350 28,995 674,400
2020/10/28 28,180 28,790 28,180 28,780 720,300
2020/10/27 28,165 28,530 28,045 28,490 597,800
2020/10/26 28,645 28,700 28,250 28,415 393,400
2020/10/23 29,035 29,085 28,445 28,450 749,600
2020/10/22 28,920 29,250 28,895 29,250 527,400
2020/10/21 29,320 29,420 29,095 29,100 525,800
2020/10/20 29,200 29,615 29,105 29,315 727,300
2020/10/19 28,930 29,250 28,930 29,055 457,000
2020/10/16 29,385 29,550 28,850 29,015 698,300
2020/10/15 29,045 29,525 28,930 29,445 929,900
2020/10/14 28,850 29,550 28,840 29,480 1,400,700
2020/10/13 28,560 28,745 28,430 28,745 611,400
2020/10/12 28,455 28,700 28,360 28,410 546,200
2020/10/09 28,875 28,885 28,280 28,430 1,078,100
2020/10/08 27,650 28,600 27,650 28,580 1,338,200
2020/10/07 26,935 27,685 26,920 27,560 1,017,600
2020/10/06 27,275 27,285 26,945 27,050 687,200
2020/10/05 27,565 27,695 26,945 27,125 842,700
2020/10/02 28,080 28,080 27,500 27,565 961,800
2020/09/30 27,650 27,940 27,290 27,330 1,212,900
2020/09/29 26,935 27,925 26,880 27,800 1,100,100
2020/09/28 27,690 27,705 26,805 27,025 1,096,300
2020/09/25 27,700 27,730 27,350 27,505 883,700
2020/09/24 27,045 27,575 26,880 27,460 1,275,600
2020/09/23 26,335 26,965 26,335 26,920 1,052,200
2020/09/18 26,200 26,370 26,130 26,255 753,900
2020/09/17 26,360 26,375 25,995 26,170 922,700
2020/09/16 25,985 26,160 25,860 26,160 790,500
2020/09/15 25,940 26,220 25,765 25,840 1,005,900
2020/09/14 25,485 25,655 25,265 25,545 881,600
2020/09/11 25,575 25,780 25,265 25,590 1,539,400
2020/09/10 26,400 26,405 25,525 25,590 1,235,000
2020/09/09 25,770 26,055 25,725 26,025 1,154,300
2020/09/08 26,525 26,600 26,050 26,570 979,100
2020/09/07 26,910 26,975 26,380 26,400 1,355,200
2020/09/04 27,330 27,595 27,220 27,410 931,200
2020/09/03 28,405 28,620 28,125 28,180 1,080,500
2020/09/02 27,745 27,915 27,490 27,905 781,700
2020/09/01 27,600 27,735 27,360 27,515 959,600
2020/08/31 27,655 27,665 27,145 27,150 913,000
2020/08/28 27,730 27,815 26,920 27,155 1,751,800
2020/08/27 27,955 28,135 27,715 28,135 757,800
2020/08/26 27,970 28,090 27,860 27,955 475,300
2020/08/25 28,190 28,190 27,830 27,890 662,000
2020/08/24 27,550 27,950 27,500 27,840 694,100
2020/08/21 28,045 28,360 27,850 27,975 782,400
2020/08/20 28,510 28,560 27,740 27,770 1,227,800
2020/08/19 28,770 28,885 28,385 28,725 945,000
2020/08/18 28,925 29,260 28,765 28,980 948,100
2020/08/17 28,580 28,825 28,490 28,650 598,800
2020/08/14 28,790 28,820 28,375 28,690 923,500
2020/08/13 28,540 29,030 28,455 28,705 1,306,400
2020/08/12 27,700 27,865 27,505 27,840 1,023,700
2020/08/11 27,815 28,070 27,485 28,010 1,054,900
2020/08/07 28,220 28,270 27,560 27,940 1,254,300
2020/08/06 28,915 28,915 28,535 28,565 973,900
2020/08/05 29,105 29,220 28,860 29,185 754,400
2020/08/04 29,400 29,730 29,105 29,125 1,171,500
2020/08/03 29,000 29,150 28,610 28,960 1,080,600
2020/07/31 28,845 28,905 28,220 28,800 1,349,900
2020/07/30 29,090 29,255 28,735 28,735 967,500
2020/07/29 29,600 29,985 28,600 28,905 1,827,500
2020/07/28 29,195 29,370 28,800 28,960 941,100
2020/07/27 29,000 29,135 28,615 28,870 1,232,900
2020/07/22 29,525 29,815 29,390 29,660 998,800
2020/07/21 29,660 29,910 29,320 29,800 1,612,600
2020/07/20 28,780 29,335 28,685 29,120 1,340,500
2020/07/17 28,600 28,970 28,325 28,445 1,293,500
2020/07/16 28,500 28,595 28,180 28,440 1,301,200
2020/07/15 29,000 29,250 28,730 29,185 1,212,800
2020/07/14 28,770 29,125 28,600 28,845 1,168,200
2020/07/13 29,805 29,825 29,035 29,270 1,279,800
2020/07/10 29,835 30,420 29,595 29,610 1,520,100
2020/07/09 29,900 30,130 29,745 29,835 1,107,600
2020/07/08 29,705 30,050 29,655 29,810 1,480,800
2020/07/07 29,810 30,340 29,645 29,940 1,931,900
2020/07/06 28,800 29,565 28,800 29,500 1,614,800
2020/07/03 27,955 28,810 27,780 28,720 1,524,600
2020/07/02 28,200 28,200 27,485 27,930 1,841,400
2020/07/01 26,800 27,760 26,760 27,735 2,230,600
2020/06/30 26,680 26,700 26,340 26,440 1,427,300
2020/06/29 26,000 26,545 25,930 26,075 1,158,600
2020/06/26 25,750 26,570 25,650 26,385 1,790,200
2020/06/25 25,350 25,645 25,265 25,545 1,103,700
2020/06/24 25,405 25,630 25,330 25,495 898,500
2020/06/23 25,500 25,720 25,060 25,540 1,610,800
2020/06/22 25,100 25,455 24,700 25,085 1,518,600
2020/06/19 24,110 24,935 23,970 24,860 3,043,300
2020/06/18 23,180 23,275 22,925 23,205 951,800
2020/06/17 22,940 23,270 22,800 23,060 854,900
2020/06/16 22,600 23,135 22,540 23,070 1,461,400
2020/06/15 22,900 22,980 21,880 21,880 1,545,500
2020/06/12 22,815 23,220 22,340 23,165 2,030,200
2020/06/11 23,675 24,015 23,485 23,510 1,079,800
2020/06/10 23,500 24,110 23,440 23,880 1,232,800
2020/06/09 24,040 24,080 23,450 23,535 1,248,100
2020/06/08 24,270 24,360 24,060 24,190 1,185,100
2020/06/05 23,230 23,880 23,150 23,840 1,296,000
2020/06/04 23,300 23,425 23,085 23,185 1,213,100
2020/06/03 22,970 23,270 22,690 22,905 1,393,300
2020/06/02 22,400 22,700 22,260 22,675 1,134,000
2020/06/01 21,820 22,470 21,680 22,455 1,819,900
2020/05/29 21,890 22,020 21,500 21,500 2,733,800
2020/05/28 22,090 22,090 21,765 22,085 1,747,200
2020/05/27 22,195 22,325 21,725 21,890 2,490,300
2020/05/26 22,850 22,970 22,630 22,695 1,222,500
2020/05/25 22,425 22,475 22,210 22,440 842,100
2020/05/22 22,210 22,250 21,900 22,125 870,100
2020/05/21 22,400 22,515 21,980 22,085 915,900
2020/05/20 21,910 22,390 21,890 22,270 1,024,900
2020/05/19 22,305 22,345 21,810 21,810 1,111,600
2020/05/18 21,935 22,095 21,600 21,700 1,370,100
2020/05/15 22,760 22,940 22,235 22,525 1,467,800
2020/05/14 22,590 22,595 22,025 22,075 1,367,800
2020/05/13 22,600 22,780 22,375 22,755 1,063,400
2020/05/12 22,870 23,130 22,765 22,955 1,001,600
2020/05/11 22,740 23,080 22,520 22,720 1,113,600
2020/05/08 22,500 22,725 22,160 22,490 1,425,000
2020/05/07 21,580 22,475 21,560 22,360 1,545,300
2020/05/01 22,105 22,360 21,605 21,675 2,121,200
2020/04/30 22,800 23,115 22,370 22,940 1,801,500
2020/04/28 21,685 22,175 21,685 22,085 961,700
2020/04/27 21,400 21,950 21,395 21,885 1,243,200
2020/04/24 21,590 21,775 21,265 21,310 1,365,100
2020/04/23 22,230 22,395 21,905 22,000 1,341,100
2020/04/22 22,410 22,515 21,885 22,155 1,589,200
2020/04/21 22,930 22,990 22,340 22,495 1,618,600
2020/04/20 23,190 23,600 23,100 23,245 1,294,500
2020/04/17 23,200 23,550 23,020 23,440 1,857,500
2020/04/16 22,095 22,615 21,850 22,570 1,380,000
2020/04/15 22,715 22,915 22,275 22,355 1,548,700
2020/04/14 22,150 22,810 21,910 22,655 1,584,400
2020/04/13 22,345 22,675 21,780 21,790 1,381,100
2020/04/10 23,285 23,285 22,380 22,645 1,664,400
2020/04/09 22,845 22,940 22,410 22,940 1,379,800
2020/04/08 22,120 22,790 21,805 22,620 2,017,700
2020/04/07 22,375 22,490 21,400 22,105 2,402,000
2020/04/06 19,645 20,945 19,380 20,915 2,034,400
2020/04/03 19,970 19,970 19,230 19,605 1,734,300
2020/04/02 19,440 19,925 18,925 19,430 1,971,800
2020/04/01 20,155 20,385 19,350 19,560 1,580,000
2020/03/31 20,795 20,880 20,085 20,355 2,047,300
2020/03/30 20,055 20,740 19,980 20,295 2,715,500
2020/03/27 21,200 21,425 20,735 21,350 2,480,200
2020/03/26 20,760 21,470 20,150 20,320 1,975,700
2020/03/25 21,650 21,700 20,025 21,170 2,887,800
2020/03/24 19,000 20,195 18,735 20,195 3,946,000
2020/03/23 16,560 17,315 16,370 17,110 2,312,400
2020/03/19 18,330 18,390 16,380 16,510 3,045,800
2020/03/18 18,755 18,765 17,835 17,930 2,775,900
2020/03/17 17,855 18,880 17,210 17,955 3,023,900
2020/03/16 19,000 19,375 17,945 18,190 2,286,600
2020/03/13 18,400 20,125 17,750 18,840 3,519,100
2020/03/12 20,220 20,970 19,880 20,125 2,231,400
2020/03/11 21,820 22,020 20,810 20,835 2,116,700
2020/03/10 21,050 22,135 20,210 22,045 2,148,300
2020/03/09 21,600 21,655 21,030 21,220 1,826,600
2020/03/06 22,700 22,860 22,300 22,435 1,470,900
2020/03/05 23,130 23,325 22,715 22,960 1,312,400
2020/03/04 22,380 23,140 22,330 22,850 1,293,600
2020/03/03 23,830 23,840 22,855 22,880 1,494,600
2020/03/02 22,150 23,550 22,060 23,330 2,122,000
2020/02/28 22,925 23,025 22,040 22,325 2,423,000
2020/02/27 24,270 24,335 23,530 23,630 1,557,500
2020/02/26 24,160 24,255 23,725 24,150 1,437,500
2020/02/25 23,600 24,485 23,590 24,285 1,425,600
2020/02/21 25,060 25,320 24,825 24,845 831,900
2020/02/20 25,545 25,660 24,950 25,165 1,031,800
2020/02/19 24,775 25,175 24,460 25,140 1,610,900
2020/02/18 25,100 25,100 24,110 24,205 1,737,300
2020/02/17 25,465 25,615 25,205 25,415 719,800
2020/02/14 25,645 25,795 25,490 25,685 961,800
2020/02/13 25,400 25,875 25,290 25,705 1,495,200
2020/02/12 24,660 25,175 24,560 25,175 1,567,500
2020/02/10 24,000 24,490 23,960 24,325 934,700
2020/02/07 24,580 24,720 24,260 24,350 1,366,400
2020/02/06 24,745 24,820 24,460 24,550 1,693,400
2020/02/05 24,985 25,000 24,590 24,590 1,273,600
2020/02/04 24,060 24,580 23,875 24,485 1,317,700
2020/02/03 23,625 24,145 23,470 24,070 1,401,800
2020/01/31 24,600 24,660 23,725 24,500 1,597,600
2020/01/30 24,995 25,055 23,850 23,950 1,633,800
2020/01/29 24,500 24,855 24,315 24,780 1,212,900
2020/01/28 23,990 24,300 23,905 24,270 1,148,100
2020/01/27 24,565 24,830 24,455 24,490 1,056,600
2020/01/24 25,315 25,465 25,000 25,210 927,000
2020/01/23 24,985 25,260 24,905 25,005 807,900
2020/01/22 24,800 25,150 24,655 25,120 1,053,900
2020/01/21 25,080 25,120 24,560 24,600 1,204,900
2020/01/20 24,910 25,245 24,900 25,180 566,100
2020/01/17 25,620 25,680 24,980 25,025 1,376,000
2020/01/16 24,580 25,070 24,500 25,050 1,015,500
2020/01/15 25,270 25,405 24,890 25,000 894,000
2020/01/14 25,445 25,565 25,130 25,300 1,273,900
2020/01/10 24,695 25,100 24,555 24,840 1,550,200
2020/01/09 23,755 24,510 23,755 24,485 1,521,800
2020/01/08 23,075 23,470 22,875 23,290 1,569,400
2020/01/07 23,490 23,585 23,265 23,515 927,900
2020/01/06 23,605 23,685 23,330 23,355 1,146,800

このページの先頭へ