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
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

このページの先頭へ