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 |