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 |
|---|---|---|---|---|---|
| 2026/07/27 | 63,660 | 64,100 | 61,660 | 62,800 | 2,720,800 |
| 2026/07/24 | 64,950 | 65,410 | 61,210 | 62,660 | 3,871,900 |
| 2026/07/23 | 66,470 | 68,700 | 65,910 | 65,950 | 3,554,800 |
| 2026/07/22 | 69,570 | 69,780 | 65,550 | 65,960 | 4,060,500 |
| 2026/07/21 | 64,350 | 66,570 | 64,200 | 66,570 | 3,621,900 |
| 2026/07/17 | 67,000 | 67,080 | 63,150 | 65,100 | 6,335,500 |
| 2026/07/16 | 71,240 | 71,680 | 68,840 | 70,890 | 5,153,200 |
| 2026/07/15 | 71,900 | 74,810 | 70,780 | 74,240 | 3,909,100 |
| 2026/07/14 | 69,800 | 72,140 | 68,680 | 71,130 | 4,029,300 |
| 2026/07/13 | 71,900 | 74,470 | 69,940 | 71,300 | 3,645,000 |
| 2026/07/10 | 72,900 | 74,550 | 71,610 | 72,940 | 3,910,500 |
| 2026/07/09 | 69,900 | 71,540 | 69,300 | 71,060 | 3,695,600 |
| 2026/07/08 | 67,470 | 69,600 | 66,560 | 67,350 | 4,276,100 |
| 2026/07/07 | 71,710 | 73,090 | 69,130 | 69,470 | 3,890,000 |
| 2026/07/06 | 74,090 | 75,290 | 70,670 | 72,320 | 2,846,600 |
| 2026/07/03 | 69,940 | 73,830 | 68,970 | 73,200 | 4,678,700 |
| 2026/07/02 | 74,300 | 75,740 | 72,940 | 72,940 | 4,530,000 |
| 2026/07/01 | 78,650 | 81,260 | 76,690 | 78,800 | 5,596,400 |
| 2026/06/30 | 76,980 | 80,500 | 74,730 | 77,150 | 5,168,500 |
| 2026/06/29 | 73,500 | 74,700 | 70,670 | 74,700 | 4,216,000 |
| 2026/06/26 | 72,560 | 74,430 | 71,120 | 72,920 | 4,533,200 |
| 2026/06/25 | 72,400 | 75,850 | 71,900 | 75,340 | 4,988,300 |
| 2026/06/24 | 71,760 | 73,360 | 68,620 | 69,900 | 5,275,300 |
| 2026/06/23 | 77,500 | 79,800 | 72,960 | 72,960 | 4,737,500 |
| 2026/06/22 | 73,990 | 77,850 | 73,980 | 77,800 | 3,105,600 |
| 2026/06/19 | 77,580 | 77,600 | 73,920 | 75,360 | 6,107,100 |
| 2026/06/18 | 73,870 | 76,650 | 73,100 | 76,080 | 5,806,900 |
| 2026/06/17 | 69,970 | 73,220 | 69,850 | 72,640 | 4,608,500 |
| 2026/06/16 | 71,510 | 73,130 | 70,820 | 70,860 | 4,828,900 |
| 2026/06/15 | 74,800 | 74,800 | 72,760 | 72,760 | 4,611,000 |
| 2026/06/12 | 68,400 | 71,000 | 68,000 | 68,000 | 7,102,200 |
| 2026/06/11 | 61,000 | 64,070 | 60,210 | 63,400 | 5,585,800 |
| 2026/06/10 | 61,110 | 65,310 | 60,810 | 61,830 | 7,924,500 |
| 2026/06/09 | 57,200 | 60,860 | 56,770 | 59,920 | 5,902,600 |
| 2026/06/08 | 55,650 | 56,450 | 54,650 | 55,020 | 3,961,100 |
| 2026/06/05 | 62,000 | 62,210 | 58,750 | 59,450 | 4,460,100 |
| 2026/06/04 | 59,900 | 63,660 | 59,900 | 63,660 | 4,805,100 |
| 2026/06/03 | 56,710 | 61,420 | 56,390 | 60,900 | 5,433,400 |
| 2026/06/02 | 53,060 | 53,750 | 52,180 | 53,710 | 2,681,900 |
| 2026/06/01 | 53,360 | 54,740 | 52,960 | 53,060 | 3,167,500 |
| 2026/05/29 | 52,780 | 53,320 | 52,030 | 52,420 | 3,555,800 |
| 2026/05/28 | 52,000 | 52,730 | 51,150 | 52,320 | 3,146,300 |
| 2026/05/27 | 52,870 | 54,700 | 52,500 | 52,500 | 3,857,400 |
| 2026/05/26 | 53,180 | 53,190 | 50,640 | 51,420 | 2,439,400 |
| 2026/05/25 | 50,530 | 52,530 | 50,030 | 52,180 | 2,671,900 |
| 2026/05/22 | 49,050 | 50,220 | 48,730 | 49,830 | 2,776,900 |
| 2026/05/21 | 47,650 | 48,800 | 47,450 | 48,800 | 2,745,800 |
| 2026/05/20 | 46,700 | 47,220 | 45,030 | 46,100 | 3,042,100 |
| 2026/05/19 | 49,960 | 49,980 | 47,160 | 47,160 | 2,645,700 |
| 2026/05/18 | 50,600 | 50,900 | 48,810 | 49,260 | 2,434,000 |
| 2026/05/15 | 52,150 | 52,530 | 49,480 | 50,290 | 2,986,000 |
| 2026/05/14 | 51,590 | 52,730 | 51,200 | 51,200 | 2,051,400 |
| 2026/05/13 | 51,510 | 51,920 | 50,830 | 51,340 | 2,301,000 |
| 2026/05/12 | 53,000 | 53,000 | 51,630 | 52,160 | 1,931,800 |
| 2026/05/11 | 53,500 | 53,870 | 51,870 | 52,080 | 2,998,700 |
| 2026/05/08 | 51,720 | 52,650 | 51,220 | 52,450 | 3,644,900 |
| 2026/05/07 | 51,180 | 51,960 | 50,240 | 51,720 | 4,695,700 |
| 2026/05/01 | 47,000 | 48,190 | 46,710 | 47,450 | 5,915,900 |
| 2026/04/30 | 45,000 | 45,290 | 43,980 | 44,390 | 4,081,000 |
| 2026/04/28 | 46,880 | 46,970 | 45,010 | 45,150 | 3,291,600 |
| 2026/04/27 | 46,460 | 47,710 | 46,300 | 47,100 | 3,605,000 |
| 2026/04/24 | 45,450 | 46,110 | 45,410 | 45,850 | 2,312,400 |
| 2026/04/23 | 46,150 | 46,560 | 44,950 | 45,480 | 2,968,500 |
| 2026/04/22 | 45,170 | 45,540 | 45,020 | 45,500 | 2,047,100 |
| 2026/04/21 | 44,740 | 46,460 | 44,670 | 45,780 | 3,182,100 |
| 2026/04/20 | 43,870 | 44,490 | 43,620 | 44,250 | 2,017,800 |
| 2026/04/17 | 45,120 | 45,280 | 44,010 | 44,010 | 2,974,800 |
| 2026/04/16 | 44,200 | 46,150 | 44,100 | 45,820 | 4,808,800 |
| 2026/04/15 | 43,870 | 44,570 | 43,360 | 43,500 | 3,635,500 |
| 2026/04/14 | 43,160 | 43,820 | 42,890 | 43,700 | 3,521,700 |
| 2026/04/13 | 43,370 | 43,480 | 42,300 | 42,460 | 3,255,000 |
| 2026/04/10 | 42,840 | 44,040 | 42,620 | 44,040 | 4,086,200 |
| 2026/04/09 | 42,830 | 42,830 | 41,750 | 42,190 | 2,672,900 |
| 2026/04/08 | 41,500 | 42,410 | 41,060 | 42,410 | 3,872,000 |
| 2026/04/07 | 38,650 | 39,050 | 38,270 | 38,440 | 1,924,100 |
| 2026/04/06 | 38,200 | 39,260 | 38,200 | 38,370 | 2,127,100 |
| 2026/04/03 | 38,880 | 39,320 | 38,280 | 38,420 | 1,832,600 |
| 2026/03/27 | 39,130 | 39,390 | 38,670 | 39,290 | 3,646,500 |
| 2026/03/26 | 39,950 | 41,290 | 39,940 | 40,530 | 2,747,200 |
| 2026/03/25 | 40,640 | 41,440 | 40,360 | 40,360 | 3,091,900 |
| 2026/03/24 | 39,350 | 39,470 | 38,280 | 39,130 | 2,266,000 |
| 2026/03/23 | 37,930 | 38,540 | 37,480 | 38,300 | 3,387,800 |
| 2026/03/19 | 39,010 | 39,690 | 38,960 | 39,330 | 2,656,600 |
| 2026/03/18 | 39,480 | 40,290 | 39,240 | 40,290 | 2,014,800 |
| 2026/03/17 | 39,850 | 39,880 | 38,630 | 38,780 | 1,930,100 |
| 2026/03/16 | 38,420 | 39,150 | 37,830 | 39,150 | 2,906,700 |
| 2026/03/13 | 38,510 | 39,000 | 38,300 | 38,340 | 3,230,700 |
| 2026/03/12 | 40,000 | 40,300 | 39,330 | 39,750 | 2,673,500 |
| 2026/03/11 | 40,730 | 41,050 | 39,950 | 40,530 | 2,871,700 |
| 2026/03/10 | 40,760 | 41,200 | 39,160 | 40,030 | 3,600,700 |
| 2026/03/09 | 38,290 | 39,170 | 37,600 | 38,920 | 5,170,200 |
| 2026/03/06 | 41,020 | 42,030 | 40,830 | 41,790 | 2,862,300 |
| 2026/03/05 | 42,490 | 43,290 | 41,420 | 41,720 | 3,750,400 |
| 2026/03/04 | 41,370 | 42,310 | 40,120 | 40,690 | 4,835,900 |
| 2026/03/03 | 43,550 | 43,990 | 42,330 | 42,600 | 3,214,900 |
| 2026/03/02 | 42,690 | 43,790 | 42,650 | 43,530 | 2,574,400 |
| 2026/02/27 | 43,210 | 44,300 | 43,100 | 44,010 | 3,675,600 |
| 2026/02/26 | 46,600 | 46,600 | 44,720 | 45,310 | 3,582,700 |
| 2026/02/25 | 44,850 | 46,600 | 44,770 | 46,230 | 3,532,400 |
| 2026/02/24 | 43,680 | 44,380 | 43,370 | 44,380 | 2,447,100 |
| 2026/02/20 | 43,800 | 44,250 | 42,960 | 43,960 | 3,619,200 |
| 2026/02/19 | 44,750 | 45,450 | 44,440 | 44,630 | 3,742,000 |
| 2026/02/18 | 42,580 | 43,920 | 42,380 | 43,390 | 3,565,600 |
| 2026/02/17 | 41,950 | 42,820 | 41,590 | 42,150 | 2,633,400 |
| 2026/02/16 | 41,780 | 41,830 | 41,010 | 41,380 | 2,210,300 |
| 2026/02/13 | 41,270 | 42,680 | 41,010 | 41,990 | 5,378,300 |
| 2026/02/12 | 41,900 | 42,410 | 40,730 | 41,300 | 3,506,400 |
| 2026/02/10 | 41,730 | 42,370 | 40,750 | 41,500 | 4,136,200 |
| 2026/02/09 | 41,580 | 42,330 | 40,310 | 40,600 | 7,678,600 |
| 2026/02/06 | 40,160 | 41,350 | 39,820 | 41,030 | 3,289,700 |
| 2026/02/05 | 40,050 | 40,720 | 39,480 | 39,990 | 2,954,000 |
| 2026/02/04 | 40,580 | 41,000 | 39,940 | 40,700 | 2,431,800 |
| 2026/02/03 | 40,580 | 41,790 | 40,180 | 41,560 | 3,486,600 |
| 2026/02/02 | 40,280 | 41,370 | 39,620 | 39,660 | 3,568,300 |
| 2026/01/30 | 41,020 | 41,940 | 40,770 | 41,310 | 3,513,500 |
| 2026/01/29 | 44,410 | 44,430 | 41,090 | 41,330 | 4,689,400 |
| 2026/01/28 | 42,790 | 44,610 | 42,290 | 43,800 | 4,182,800 |
| 2026/01/27 | 41,390 | 42,200 | 40,980 | 42,130 | 2,713,800 |
| 2026/01/26 | 41,020 | 42,320 | 40,830 | 41,090 | 2,878,400 |
| 2026/01/23 | 42,310 | 42,540 | 41,530 | 41,720 | 3,128,600 |
| 2026/01/22 | 42,820 | 43,330 | 42,110 | 42,500 | 4,242,100 |
| 2026/01/21 | 40,220 | 41,560 | 40,220 | 41,210 | 3,638,100 |
| 2026/01/20 | 41,740 | 41,920 | 40,610 | 41,080 | 2,661,800 |
| 2026/01/19 | 42,020 | 42,430 | 41,660 | 42,180 | 2,722,800 |
| 2026/01/16 | 43,000 | 43,010 | 41,600 | 42,150 | 4,456,700 |
| 2026/01/15 | 41,000 | 43,000 | 40,670 | 42,590 | 4,885,600 |
| 2026/01/14 | 41,460 | 42,400 | 41,260 | 42,310 | 4,203,600 |
| 2026/01/13 | 41,000 | 41,360 | 40,010 | 41,030 | 5,383,100 |
| 2026/01/09 | 37,000 | 38,200 | 36,480 | 37,910 | 4,751,700 |
| 2026/01/08 | 37,180 | 37,470 | 36,440 | 36,640 | 4,022,200 |
| 2026/01/07 | 37,500 | 38,510 | 37,390 | 38,170 | 3,780,900 |
| 2026/01/06 | 37,200 | 37,600 | 36,620 | 37,350 | 3,860,200 |
| 2026/01/05 | 36,080 | 37,080 | 35,720 | 36,930 | 4,530,100 |
| 2025/12/30 | 33,770 | 34,500 | 33,760 | 34,320 | 1,704,900 |
| 2025/12/29 | 34,600 | 34,670 | 33,910 | 34,230 | 1,955,700 |
| 2025/12/26 | 33,820 | 34,390 | 33,800 | 34,330 | 1,928,700 |
| 2025/12/25 | 33,100 | 33,790 | 33,090 | 33,790 | 1,442,800 |
| 2025/12/24 | 33,090 | 33,860 | 32,910 | 33,220 | 2,405,600 |
| 2025/12/23 | 33,170 | 33,360 | 32,770 | 33,000 | 1,716,400 |
| 2025/12/22 | 32,800 | 33,440 | 32,470 | 33,170 | 3,456,100 |
| 2025/12/19 | 30,710 | 31,380 | 30,690 | 31,200 | 2,803,800 |
| 2025/12/18 | 30,220 | 30,700 | 30,060 | 30,310 | 2,876,900 |
| 2025/12/17 | 31,200 | 31,320 | 30,700 | 31,320 | 1,822,200 |
| 2025/12/16 | 31,410 | 31,450 | 30,600 | 30,970 | 2,081,100 |
| 2025/12/15 | 30,800 | 31,480 | 30,660 | 31,140 | 1,988,500 |
| 2025/12/12 | 31,330 | 32,490 | 31,330 | 31,500 | 4,635,800 |
| 2025/12/11 | 33,800 | 33,880 | 32,410 | 32,600 | 2,527,900 |
| 2025/12/10 | 33,780 | 34,040 | 32,870 | 33,120 | 2,256,300 |
| 2025/12/09 | 33,500 | 33,950 | 33,370 | 33,590 | 2,144,700 |
| 2025/12/08 | 33,180 | 33,610 | 32,670 | 33,160 | 1,905,100 |
| 2025/12/05 | 33,120 | 33,150 | 32,770 | 33,140 | 1,928,000 |
| 2025/12/04 | 32,850 | 33,820 | 32,750 | 33,820 | 2,656,500 |
| 2025/12/03 | 32,550 | 33,110 | 32,200 | 32,780 | 3,483,200 |
| 2025/12/02 | 31,750 | 31,940 | 31,210 | 31,300 | 1,720,100 |
| 2025/12/01 | 32,500 | 32,620 | 31,540 | 31,630 | 2,128,400 |
| 2025/11/28 | 32,180 | 32,200 | 31,500 | 31,800 | 1,583,600 |
| 2025/11/27 | 31,840 | 32,330 | 31,680 | 32,180 | 2,019,500 |
| 2025/11/26 | 31,200 | 31,580 | 31,050 | 31,170 | 2,222,000 |
| 2025/11/25 | 31,000 | 31,290 | 30,730 | 31,100 | 2,939,400 |
| 2025/11/21 | 30,800 | 31,040 | 30,130 | 30,180 | 4,751,600 |
| 2025/11/20 | 32,900 | 33,040 | 32,170 | 32,500 | 3,883,500 |
| 2025/11/19 | 31,500 | 31,670 | 30,850 | 30,860 | 2,822,800 |
| 2025/11/18 | 32,600 | 32,800 | 31,410 | 31,480 | 3,139,400 |
| 2025/11/17 | 32,330 | 33,300 | 32,150 | 33,300 | 2,711,200 |
| 2025/11/14 | 32,000 | 32,610 | 31,820 | 31,850 | 4,021,100 |
| 2025/11/13 | 33,550 | 34,000 | 33,370 | 33,910 | 1,819,300 |
| 2025/11/12 | 33,490 | 33,880 | 33,000 | 33,660 | 2,885,400 |
| 2025/11/11 | 34,360 | 34,660 | 33,940 | 34,190 | 2,744,000 |
| 2025/11/10 | 34,030 | 34,550 | 33,400 | 34,200 | 3,346,200 |
| 2025/11/07 | 32,660 | 33,020 | 32,300 | 32,800 | 3,151,100 |
| 2025/11/06 | 34,370 | 34,430 | 33,240 | 33,250 | 3,030,700 |
| 2025/11/05 | 34,090 | 34,490 | 32,580 | 33,370 | 6,509,900 |
| 2025/11/04 | 35,800 | 37,230 | 34,790 | 34,790 | 7,117,900 |
| 2025/10/31 | 33,690 | 34,180 | 33,140 | 34,180 | 4,871,100 |
| 2025/10/30 | 32,490 | 33,750 | 32,160 | 32,990 | 6,571,000 |
| 2025/10/29 | 31,700 | 32,750 | 31,420 | 32,490 | 4,944,100 |
| 2025/10/28 | 30,810 | 31,550 | 30,740 | 31,450 | 3,674,000 |
| 2025/10/27 | 30,790 | 30,870 | 30,430 | 30,620 | 2,725,200 |
| 2025/10/24 | 30,470 | 30,600 | 30,270 | 30,270 | 2,496,700 |
| 2025/10/23 | 29,620 | 29,775 | 29,330 | 29,730 | 3,408,000 |
| 2025/10/22 | 30,560 | 31,030 | 30,300 | 30,730 | 3,906,100 |
| 2025/10/21 | 31,720 | 31,750 | 30,660 | 30,710 | 4,637,300 |
| 2025/10/20 | 30,500 | 31,410 | 30,410 | 31,410 | 5,208,100 |
| 2025/10/17 | 30,240 | 30,500 | 29,955 | 30,080 | 3,590,300 |
| 2025/10/16 | 29,665 | 30,420 | 29,650 | 30,250 | 4,971,500 |
| 2025/10/15 | 28,025 | 29,620 | 27,930 | 29,070 | 5,090,700 |
| 2025/10/14 | 28,780 | 29,645 | 28,235 | 28,440 | 5,956,700 |
| 2025/10/10 | 30,000 | 30,110 | 29,090 | 29,280 | 4,899,100 |
| 2025/10/09 | 30,000 | 30,140 | 29,190 | 29,700 | 4,893,900 |
| 2025/10/08 | 29,390 | 29,960 | 29,130 | 29,255 | 5,730,400 |
| 2025/10/07 | 31,160 | 31,520 | 30,080 | 30,090 | 6,962,700 |
| 2025/10/06 | 28,900 | 30,890 | 28,615 | 30,570 | 10,590,800 |
| 2025/10/03 | 28,395 | 28,820 | 28,145 | 28,490 | 6,692,200 |
| 2025/10/02 | 26,950 | 27,920 | 26,900 | 27,845 | 8,134,900 |
| 2025/10/01 | 26,205 | 26,400 | 25,775 | 25,810 | 4,000,700 |
| 2025/09/30 | 26,800 | 26,935 | 26,310 | 26,360 | 3,778,100 |
| 2025/09/29 | 25,910 | 26,690 | 25,875 | 26,505 | 4,125,000 |
| 2025/09/26 | 27,220 | 27,340 | 26,515 | 26,545 | 6,076,800 |
| 2025/09/25 | 26,755 | 28,050 | 26,725 | 27,720 | 7,835,700 |
| 2025/09/24 | 26,100 | 27,320 | 26,035 | 27,255 | 7,667,800 |