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 |
---|---|---|---|---|---|
2023/12/29 | 25,300 | 25,420 | 25,130 | 25,255 | 2,257,900 |
2023/12/28 | 25,620 | 25,620 | 25,380 | 25,465 | 1,612,500 |
2023/12/27 | 25,655 | 25,980 | 25,495 | 25,620 | 2,783,200 |
2023/12/26 | 25,025 | 25,300 | 24,845 | 25,300 | 1,585,300 |
2023/12/25 | 25,105 | 25,135 | 24,870 | 25,025 | 1,427,100 |
2023/12/22 | 25,015 | 25,195 | 24,765 | 24,905 | 2,508,000 |
2023/12/21 | 24,920 | 25,160 | 24,580 | 24,700 | 3,020,500 |
2023/12/20 | 25,545 | 25,625 | 24,915 | 25,255 | 3,823,000 |
2023/12/19 | 24,630 | 25,280 | 24,385 | 25,280 | 3,393,600 |
2023/12/18 | 24,515 | 24,635 | 24,185 | 24,385 | 2,474,200 |
2023/12/15 | 24,365 | 24,960 | 24,285 | 24,370 | 4,307,400 |
2023/12/14 | 24,800 | 25,065 | 23,990 | 24,035 | 4,493,500 |
2023/12/13 | 23,675 | 24,715 | 23,650 | 24,445 | 5,393,200 |
2023/12/12 | 23,850 | 24,020 | 23,260 | 23,345 | 2,947,300 |
2023/12/11 | 22,730 | 23,080 | 22,605 | 23,005 | 2,969,700 |
2023/12/08 | 22,310 | 22,560 | 22,180 | 22,240 | 3,474,800 |
2023/12/07 | 22,600 | 22,785 | 22,340 | 22,435 | 3,246,700 |
2023/12/06 | 22,995 | 23,310 | 22,955 | 23,270 | 2,542,400 |
2023/12/05 | 23,400 | 23,430 | 22,770 | 22,770 | 3,281,900 |
2023/12/04 | 23,800 | 23,855 | 23,555 | 23,710 | 2,102,300 |
2023/12/01 | 23,650 | 23,980 | 23,520 | 23,850 | 2,585,600 |
2023/11/30 | 24,200 | 24,220 | 23,895 | 24,025 | 3,269,600 |
2023/11/29 | 23,720 | 24,140 | 23,675 | 23,955 | 2,103,000 |
2023/11/28 | 23,950 | 24,060 | 23,770 | 23,890 | 2,223,300 |
2023/11/27 | 24,005 | 24,135 | 23,860 | 23,945 | 2,236,100 |
2023/11/24 | 24,260 | 24,480 | 24,005 | 24,005 | 2,913,800 |
2023/11/22 | 23,850 | 24,120 | 23,540 | 23,945 | 2,483,700 |
2023/11/21 | 24,285 | 24,330 | 24,010 | 24,170 | 2,782,600 |
2023/11/20 | 24,245 | 24,470 | 23,850 | 23,905 | 3,095,300 |
2023/11/17 | 23,750 | 24,125 | 23,460 | 24,115 | 3,538,800 |
2023/11/16 | 24,050 | 24,205 | 23,770 | 24,090 | 3,407,700 |
2023/11/15 | 23,800 | 24,245 | 23,580 | 24,115 | 4,810,100 |
2023/11/14 | 22,840 | 23,330 | 22,765 | 23,230 | 3,450,100 |
2023/11/13 | 23,100 | 23,315 | 22,480 | 22,575 | 4,329,100 |
2023/11/10 | 21,840 | 22,230 | 21,725 | 22,190 | 3,998,600 |
2023/11/09 | 21,520 | 21,950 | 21,465 | 21,845 | 3,324,600 |
2023/11/08 | 21,450 | 21,470 | 21,215 | 21,260 | 2,399,600 |
2023/11/07 | 21,305 | 21,355 | 21,055 | 21,215 | 2,624,000 |
2023/11/06 | 21,715 | 21,800 | 21,420 | 21,510 | 3,698,100 |
2023/11/02 | 21,000 | 21,080 | 20,885 | 21,060 | 3,745,200 |
2023/11/01 | 20,240 | 20,390 | 20,055 | 20,390 | 3,697,400 |
2023/10/31 | 19,610 | 19,805 | 19,290 | 19,755 | 3,661,700 |
2023/10/30 | 19,595 | 19,900 | 19,555 | 19,800 | 2,405,100 |
2023/10/27 | 19,450 | 19,705 | 19,265 | 19,610 | 3,323,800 |
2023/10/26 | 19,465 | 19,590 | 19,330 | 19,340 | 4,055,900 |
2023/10/25 | 20,300 | 20,540 | 20,145 | 20,365 | 2,451,500 |
2023/10/24 | 20,325 | 20,370 | 19,665 | 20,020 | 3,068,600 |
2023/10/23 | 20,010 | 20,165 | 19,950 | 20,065 | 2,241,500 |
2023/10/20 | 19,860 | 20,260 | 19,735 | 20,085 | 3,169,600 |
2023/10/19 | 20,500 | 20,545 | 20,080 | 20,180 | 4,047,500 |
2023/10/18 | 20,650 | 21,310 | 20,635 | 21,175 | 2,915,300 |
2023/10/17 | 20,870 | 21,060 | 20,780 | 20,880 | 2,538,200 |
2023/10/16 | 20,500 | 20,670 | 20,310 | 20,395 | 2,882,100 |
2023/10/13 | 21,100 | 21,510 | 21,045 | 21,210 | 4,514,100 |
2023/10/12 | 20,850 | 21,290 | 20,815 | 21,165 | 4,795,600 |
2023/10/11 | 20,380 | 20,620 | 20,325 | 20,560 | 3,519,600 |
2023/10/10 | 19,795 | 20,145 | 19,700 | 20,100 | 2,845,000 |
2023/10/06 | 19,500 | 19,710 | 19,205 | 19,440 | 3,093,500 |
2023/10/05 | 19,700 | 19,770 | 19,420 | 19,755 | 3,023,100 |
2023/10/04 | 19,450 | 19,620 | 19,270 | 19,360 | 3,457,700 |
2023/10/03 | 20,045 | 20,210 | 19,885 | 19,975 | 3,070,300 |
2023/10/02 | 20,540 | 20,575 | 20,165 | 20,180 | 3,367,200 |
2023/09/29 | 20,270 | 20,540 | 20,085 | 20,440 | 4,790,600 |
2023/09/28 | 20,170 | 20,225 | 19,660 | 19,925 | 4,049,600 |
2023/09/27 | 19,830 | 20,300 | 19,780 | 20,300 | 3,242,900 |
2023/09/26 | 20,525 | 20,790 | 20,165 | 20,165 | 3,376,200 |
2023/09/25 | 20,510 | 20,940 | 20,445 | 20,940 | 2,580,500 |
2023/09/22 | 20,095 | 20,555 | 19,840 | 20,410 | 4,323,600 |
2023/09/21 | 20,440 | 20,675 | 20,345 | 20,500 | 2,951,500 |
2023/09/20 | 20,680 | 20,835 | 20,470 | 20,725 | 3,510,100 |
2023/09/19 | 21,105 | 21,155 | 20,685 | 20,750 | 4,322,200 |
2023/09/15 | 21,480 | 21,945 | 21,380 | 21,895 | 4,543,200 |
2023/09/14 | 20,800 | 21,330 | 20,750 | 21,235 | 3,018,800 |
2023/09/13 | 20,640 | 20,845 | 20,530 | 20,610 | 2,219,900 |
2023/09/12 | 20,635 | 20,795 | 20,285 | 20,735 | 3,100,500 |
2023/09/11 | 21,045 | 21,095 | 20,440 | 20,490 | 3,158,800 |
2023/09/08 | 21,500 | 21,550 | 20,935 | 21,120 | 5,682,300 |
2023/09/07 | 21,975 | 22,160 | 21,910 | 21,960 | 3,201,200 |
2023/09/06 | 21,850 | 22,145 | 21,700 | 22,115 | 2,680,900 |
2023/09/05 | 21,545 | 21,715 | 21,430 | 21,695 | 2,174,800 |
2023/09/04 | 21,455 | 21,565 | 21,330 | 21,485 | 1,698,700 |
2023/09/01 | 21,475 | 21,690 | 21,385 | 21,435 | 2,305,400 |
2023/08/31 | 21,525 | 21,760 | 21,430 | 21,575 | 5,053,900 |
2023/08/30 | 21,675 | 21,790 | 21,305 | 21,310 | 2,883,400 |
2023/08/29 | 21,100 | 21,315 | 20,975 | 21,105 | 2,313,200 |
2023/08/28 | 20,680 | 20,980 | 20,450 | 20,955 | 2,620,000 |
2023/08/25 | 20,955 | 20,995 | 20,430 | 20,460 | 3,864,100 |
2023/08/24 | 21,600 | 21,760 | 21,465 | 21,750 | 2,890,800 |
2023/08/23 | 21,090 | 21,130 | 20,950 | 21,065 | 1,890,500 |
2023/08/22 | 21,210 | 21,300 | 20,900 | 21,190 | 2,568,300 |
2023/08/21 | 20,755 | 20,860 | 20,530 | 20,790 | 1,959,400 |
2023/08/18 | 20,300 | 20,845 | 20,250 | 20,605 | 2,162,200 |
2023/08/17 | 20,305 | 20,620 | 20,210 | 20,465 | 2,153,900 |
2023/08/16 | 20,460 | 20,530 | 20,300 | 20,375 | 1,978,400 |
2023/08/15 | 20,985 | 21,115 | 20,530 | 20,610 | 3,097,600 |
2023/08/14 | 20,270 | 20,490 | 19,930 | 20,270 | 3,198,000 |
2023/08/10 | 20,510 | 20,555 | 20,175 | 20,450 | 3,619,800 |
2023/08/09 | 20,640 | 21,085 | 20,625 | 20,760 | 2,257,200 |
2023/08/08 | 21,005 | 21,135 | 20,580 | 20,695 | 2,254,700 |
2023/08/07 | 20,880 | 20,925 | 20,520 | 20,875 | 2,103,700 |
2023/08/04 | 21,040 | 21,270 | 20,935 | 21,095 | 2,068,700 |
2023/08/03 | 20,685 | 21,070 | 20,605 | 20,910 | 3,093,200 |
2023/08/02 | 21,500 | 21,675 | 21,005 | 21,145 | 3,187,200 |
2023/08/01 | 21,425 | 21,885 | 21,300 | 21,845 | 3,227,600 |
2023/07/31 | 21,395 | 21,580 | 21,190 | 21,245 | 4,133,400 |
2023/07/28 | 20,130 | 20,935 | 20,125 | 20,910 | 5,711,200 |
2023/07/27 | 19,480 | 20,465 | 19,480 | 20,400 | 3,828,400 |
2023/07/26 | 19,850 | 19,945 | 19,755 | 19,860 | 1,978,700 |
2023/07/25 | 20,050 | 20,050 | 19,410 | 19,665 | 3,182,700 |
2023/07/24 | 19,700 | 19,895 | 19,430 | 19,765 | 2,920,100 |
2023/07/21 | 19,550 | 19,665 | 19,235 | 19,300 | 5,074,800 |
2023/07/20 | 20,560 | 20,680 | 20,395 | 20,450 | 2,767,100 |
2023/07/19 | 20,685 | 20,795 | 20,450 | 20,725 | 3,011,900 |
2023/07/18 | 20,400 | 20,795 | 20,255 | 20,390 | 3,415,200 |
2023/07/14 | 20,000 | 20,415 | 19,975 | 20,190 | 4,587,500 |
2023/07/13 | 19,700 | 19,915 | 19,310 | 19,840 | 3,011,700 |
2023/07/12 | 20,025 | 20,055 | 19,370 | 19,445 | 3,312,300 |
2023/07/11 | 20,205 | 20,325 | 19,940 | 20,115 | 3,025,200 |
2023/07/10 | 20,200 | 20,285 | 19,820 | 19,900 | 3,856,500 |
2023/07/07 | 20,340 | 20,770 | 20,205 | 20,205 | 4,236,200 |
2023/07/06 | 20,570 | 20,850 | 20,405 | 20,480 | 3,843,200 |
2023/07/05 | 21,250 | 21,410 | 21,105 | 21,315 | 2,816,800 |
2023/07/04 | 21,300 | 21,630 | 21,220 | 21,390 | 2,872,800 |
2023/07/03 | 21,200 | 21,540 | 21,160 | 21,370 | 3,797,300 |
2023/06/30 | 20,405 | 20,690 | 20,320 | 20,560 | 3,578,000 |
2023/06/29 | 20,450 | 21,130 | 20,400 | 20,775 | 4,708,100 |
2023/06/28 | 20,115 | 20,240 | 19,850 | 20,240 | 3,572,000 |
2023/06/27 | 19,605 | 19,935 | 19,535 | 19,715 | 2,284,300 |
2023/06/26 | 19,550 | 19,775 | 19,475 | 19,610 | 2,539,700 |
2023/06/23 | 19,940 | 20,140 | 19,430 | 19,775 | 4,452,600 |
2023/06/22 | 20,060 | 20,220 | 19,620 | 19,620 | 4,623,300 |
2023/06/21 | 19,800 | 20,575 | 19,795 | 20,560 | 4,043,800 |
2023/06/20 | 19,775 | 20,075 | 19,730 | 20,000 | 3,063,800 |
2023/06/19 | 19,900 | 20,240 | 19,725 | 19,900 | 4,193,200 |
2023/06/16 | 20,100 | 20,440 | 19,810 | 20,400 | 4,278,600 |
2023/06/15 | 20,135 | 20,450 | 19,980 | 20,300 | 5,320,500 |
2023/06/14 | 20,050 | 20,080 | 19,710 | 19,900 | 5,960,500 |
2023/06/13 | 19,400 | 19,925 | 19,350 | 19,900 | 5,590,900 |
2023/06/12 | 19,100 | 19,165 | 18,745 | 18,955 | 3,089,400 |
2023/06/09 | 18,695 | 18,950 | 18,335 | 18,910 | 6,637,700 |
2023/06/08 | 18,710 | 19,030 | 18,525 | 18,800 | 4,796,800 |
2023/06/07 | 19,610 | 19,680 | 18,815 | 18,815 | 5,579,900 |
2023/06/06 | 19,200 | 19,650 | 19,105 | 19,635 | 3,851,700 |
2023/06/05 | 19,195 | 19,460 | 18,680 | 19,420 | 4,711,700 |
2023/06/02 | 19,695 | 19,715 | 19,050 | 19,275 | 4,937,300 |
2023/06/01 | 19,210 | 19,735 | 19,170 | 19,735 | 4,627,200 |
2023/05/31 | 19,690 | 19,730 | 19,240 | 19,315 | 6,363,100 |
2023/05/30 | 19,680 | 19,995 | 19,545 | 19,710 | 3,311,400 |
2023/05/29 | 20,590 | 20,600 | 19,520 | 19,720 | 5,976,900 |
2023/05/26 | 19,360 | 19,920 | 19,210 | 19,635 | 6,908,700 |
2023/05/25 | 18,650 | 18,880 | 18,510 | 18,800 | 4,939,700 |
2023/05/24 | 17,780 | 18,330 | 17,685 | 18,250 | 4,705,800 |
2023/05/23 | 18,700 | 18,740 | 18,115 | 18,180 | 5,140,300 |
2023/05/22 | 18,400 | 18,695 | 18,385 | 18,660 | 3,094,000 |
2023/05/19 | 18,700 | 18,920 | 18,315 | 18,530 | 5,085,200 |
2023/05/18 | 18,490 | 18,540 | 17,920 | 18,370 | 5,416,000 |
2023/05/17 | 17,030 | 17,580 | 17,015 | 17,420 | 4,555,600 |
2023/05/16 | 16,500 | 16,900 | 16,490 | 16,860 | 4,423,800 |
2023/05/15 | 16,360 | 16,410 | 16,050 | 16,175 | 3,020,700 |
2023/05/12 | 15,885 | 16,395 | 15,640 | 16,395 | 6,392,100 |
2023/05/11 | 15,730 | 15,955 | 15,625 | 15,885 | 2,668,800 |
2023/05/10 | 15,745 | 15,875 | 15,590 | 15,630 | 2,264,400 |
2023/05/09 | 15,900 | 15,995 | 15,760 | 15,970 | 2,304,600 |
2023/05/08 | 15,670 | 15,760 | 15,485 | 15,690 | 2,545,400 |
2023/05/02 | 15,665 | 15,760 | 15,515 | 15,730 | 2,464,800 |
2023/05/01 | 15,700 | 15,725 | 15,350 | 15,500 | 2,454,800 |
2023/04/28 | 15,440 | 15,515 | 15,145 | 15,495 | 3,083,800 |
2023/04/27 | 15,260 | 15,270 | 14,990 | 15,200 | 2,839,900 |
2023/04/26 | 15,230 | 15,405 | 15,200 | 15,260 | 2,434,400 |
2023/04/25 | 15,345 | 15,475 | 15,295 | 15,320 | 1,983,300 |
2023/04/24 | 15,410 | 15,520 | 15,255 | 15,290 | 2,374,800 |
2023/04/21 | 15,660 | 15,930 | 15,520 | 15,590 | 4,602,100 |
2023/04/20 | 14,930 | 15,395 | 14,810 | 15,395 | 3,955,300 |
2023/04/19 | 15,285 | 15,430 | 14,965 | 15,130 | 3,502,300 |
2023/04/18 | 15,350 | 15,380 | 15,105 | 15,130 | 3,817,300 |
2023/04/17 | 15,520 | 15,580 | 15,355 | 15,485 | 2,202,300 |
2023/04/14 | 15,555 | 15,775 | 15,335 | 15,415 | 4,379,000 |
2023/04/13 | 15,640 | 15,700 | 15,540 | 15,695 | 2,679,900 |
2023/04/12 | 15,725 | 15,995 | 15,665 | 15,945 | 2,496,300 |
2023/04/11 | 15,800 | 16,060 | 15,700 | 15,890 | 4,083,200 |
2023/04/10 | 15,475 | 15,520 | 15,265 | 15,325 | 1,824,500 |
2023/04/07 | 15,250 | 15,480 | 15,155 | 15,400 | 3,042,700 |
2023/04/06 | 15,380 | 15,380 | 14,930 | 15,065 | 4,860,200 |
2023/04/05 | 15,610 | 15,970 | 15,585 | 15,780 | 3,264,600 |
2023/04/04 | 15,880 | 15,935 | 15,675 | 15,805 | 3,029,900 |
2023/04/03 | 16,040 | 16,050 | 15,600 | 15,710 | 3,399,600 |
2023/03/31 | 16,250 | 16,270 | 15,700 | 16,040 | 5,325,300 |
2023/03/30 | 16,390 | 16,400 | 15,835 | 16,030 | 3,570,000 |
2023/03/30 | 1 -> 3.00 分割 | ||||
2023/03/29 | 48,150 | 48,330 | 47,770 | 48,320 | 1,211,100 |
2023/03/28 | 48,450 | 48,700 | 48,130 | 48,590 | 787,800 |
2023/03/27 | 49,600 | 49,650 | 48,700 | 48,750 | 1,299,800 |
2023/03/24 | 49,690 | 50,750 | 49,620 | 50,000 | 1,726,900 |
2023/03/23 | 48,050 | 49,170 | 47,960 | 49,100 | 1,265,700 |
2023/03/22 | 47,840 | 48,580 | 47,570 | 48,370 | 1,195,000 |
2023/03/20 | 48,560 | 48,740 | 47,270 | 47,300 | 1,118,500 |
2023/03/17 | 48,130 | 48,560 | 47,420 | 48,560 | 1,497,000 |
2023/03/16 | 46,200 | 48,130 | 45,940 | 47,180 | 1,453,300 |
2023/03/15 | 47,450 | 47,600 | 46,610 | 46,750 | 1,122,500 |
2023/03/14 | 47,160 | 47,530 | 46,680 | 46,690 | 1,386,100 |
2023/03/13 | 47,680 | 47,990 | 47,470 | 47,670 | 909,700 |
2023/03/10 | 48,600 | 48,860 | 48,010 | 48,030 | 1,648,000 |
2023/03/09 | 48,870 | 49,210 | 48,380 | 48,640 | 1,060,500 |
2023/03/08 | 47,670 | 48,390 | 47,650 | 48,040 | 881,000 |
2023/03/07 | 48,250 | 48,410 | 48,000 | 48,110 | 996,300 |
2023/03/06 | 47,820 | 48,760 | 47,670 | 48,600 | 1,458,900 |
2023/03/03 | 47,100 | 47,260 | 46,320 | 47,130 | 1,454,800 |
2023/03/02 | 47,360 | 47,440 | 46,610 | 46,830 | 1,111,700 |
2023/03/01 | 46,950 | 47,590 | 46,600 | 47,570 | 1,116,000 |
2023/02/28 | 47,450 | 47,460 | 46,610 | 46,710 | 1,258,500 |
2023/02/27 | 46,810 | 47,180 | 46,640 | 46,870 | 1,060,900 |
2023/02/24 | 45,990 | 47,790 | 45,970 | 47,770 | 2,187,300 |
2023/02/22 | 44,550 | 44,900 | 44,460 | 44,590 | 1,043,100 |
2023/02/21 | 45,500 | 45,600 | 45,040 | 45,360 | 710,900 |
2023/02/20 | 45,880 | 46,020 | 45,350 | 45,480 | 1,032,300 |
2023/02/17 | 46,500 | 46,890 | 45,980 | 46,190 | 1,193,500 |
2023/02/16 | 47,000 | 47,180 | 46,720 | 46,990 | 857,700 |
2023/02/15 | 47,300 | 47,470 | 46,390 | 46,570 | 1,003,100 |
2023/02/14 | 47,000 | 47,160 | 46,580 | 46,790 | 1,055,500 |
2023/02/13 | 47,570 | 47,780 | 45,840 | 46,150 | 1,893,300 |
2023/02/10 | 47,610 | 49,050 | 47,590 | 48,270 | 3,074,900 |
2023/02/09 | 46,570 | 46,690 | 46,140 | 46,260 | 922,800 |
2023/02/08 | 47,270 | 47,320 | 46,600 | 47,270 | 820,400 |
2023/02/07 | 46,750 | 47,260 | 46,560 | 46,710 | 732,000 |
2023/02/06 | 47,520 | 47,700 | 46,500 | 46,570 | 978,100 |
2023/02/03 | 47,880 | 48,040 | 47,490 | 47,500 | 1,013,100 |
2023/02/02 | 47,450 | 47,720 | 46,880 | 47,480 | 1,414,000 |
2023/02/01 | 45,730 | 46,410 | 45,650 | 46,130 | 1,017,000 |
2023/01/31 | 45,800 | 45,860 | 45,130 | 45,170 | 767,300 |
2023/01/30 | 45,110 | 45,790 | 44,950 | 45,790 | 836,900 |
2023/01/27 | 45,690 | 46,020 | 45,060 | 45,480 | 991,100 |
2023/01/26 | 45,960 | 46,150 | 45,220 | 45,540 | 1,081,300 |
2023/01/25 | 46,300 | 46,720 | 46,050 | 46,380 | 936,800 |
2023/01/24 | 46,830 | 47,520 | 46,500 | 46,500 | 1,547,200 |
2023/01/23 | 45,590 | 45,770 | 45,310 | 45,570 | 895,100 |
2023/01/20 | 43,830 | 44,530 | 43,600 | 44,450 | 763,100 |
2023/01/19 | 45,300 | 45,300 | 44,380 | 44,530 | 924,900 |
2023/01/18 | 45,010 | 46,040 | 44,720 | 45,670 | 1,130,700 |
2023/01/17 | 44,460 | 45,350 | 44,290 | 44,900 | 1,012,700 |
2023/01/16 | 44,390 | 44,800 | 43,880 | 44,020 | 1,223,500 |
2023/01/13 | 44,460 | 45,790 | 44,000 | 45,090 | 2,173,900 |
2023/01/12 | 43,850 | 43,980 | 43,310 | 43,760 | 1,349,400 |
2023/01/11 | 42,700 | 43,300 | 42,540 | 42,990 | 1,105,400 |
2023/01/10 | 42,570 | 42,630 | 41,930 | 42,440 | 1,378,200 |
2023/01/06 | 39,400 | 41,220 | 39,320 | 41,170 | 1,518,500 |
2023/01/05 | 39,110 | 40,250 | 38,750 | 39,950 | 1,384,800 |
2023/01/04 | 38,340 | 38,770 | 38,220 | 38,410 | 951,200 |