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
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
2025/09/22 25,790 27,150 25,550 26,600 9,058,500
2025/09/19 26,600 26,600 24,235 25,610 12,196,400
2025/09/18 24,300 25,865 24,165 25,455 10,516,200
2025/09/17 23,500 24,555 23,455 24,250 10,301,800
2025/09/16 23,035 23,320 22,760 23,015 6,365,500
2025/09/12 22,000 22,605 21,830 22,585 9,504,400
2025/09/11 21,200 21,460 21,110 21,405 3,863,400
2025/09/10 21,095 21,265 20,980 21,150 3,056,800
2025/09/09 21,065 21,390 20,880 21,020 4,812,700
2025/09/08 20,480 20,795 20,355 20,600 3,295,100
2025/09/05 20,180 20,310 20,040 20,240 2,535,500
2025/09/04 19,990 20,140 19,955 20,085 2,120,200
2025/09/03 20,065 20,130 19,870 19,945 4,300,500
2025/09/02 20,410 20,540 20,270 20,335 2,225,600
2025/09/01 20,295 20,395 20,010 20,285 3,325,300
2025/08/29 20,650 20,730 20,300 20,665 3,199,400
2025/08/28 20,220 20,785 20,195 20,750 3,909,700
2025/08/27 20,380 20,445 20,160 20,335 2,476,800
2025/08/26 20,120 20,355 20,090 20,245 3,901,400
2025/08/25 20,140 20,375 20,075 20,225 3,871,600
2025/08/22 20,440 20,560 20,005 20,095 4,366,100
2025/08/21 20,450 20,645 20,385 20,420 4,184,400
2025/08/20 21,080 21,195 20,780 20,925 3,224,600
2025/08/19 21,230 21,500 21,160 21,220 2,871,900
2025/08/18 21,430 21,490 21,045 21,045 3,515,100
2025/08/15 21,030 21,580 21,030 21,505 3,950,200
2025/08/14 21,495 21,540 21,120 21,255 4,403,100
2025/08/13 21,705 22,080 21,510 21,690 5,515,800
2025/08/12 21,400 21,790 21,255 21,520 5,264,500
2025/08/08 21,040 21,535 20,890 21,290 5,279,800
2025/08/07 20,550 21,125 20,380 21,020 7,764,900
2025/08/06 21,750 21,915 21,420 21,550 6,135,400
2025/08/05 22,500 22,630 22,160 22,395 4,903,900
2025/08/04 21,470 22,570 21,420 22,485 7,839,800
2025/08/01 22,330 22,850 22,330 22,405 14,269,500
2025/07/31 27,200 27,700 26,980 27,330 3,884,900
2025/07/30 27,180 27,325 27,060 27,265 2,293,000
2025/07/29 27,200 27,360 26,940 27,000 3,108,900
2025/07/28 27,525 27,575 26,850 27,330 3,341,600
2025/07/25 27,800 28,110 27,700 27,960 2,689,600
2025/07/24 28,410 28,435 27,830 28,020 3,730,400
2025/07/23 27,380 28,190 27,185 28,020 4,687,600
2025/07/22 28,075 28,165 27,385 27,485 3,103,900
2025/07/18 27,775 28,130 27,555 27,850 3,460,600
2025/07/17 27,500 27,970 26,880 27,770 4,684,900
2025/07/16 27,695 28,535 27,565 27,890 7,243,800
2025/07/15 26,450 27,425 26,220 27,410 4,009,800
2025/07/14 26,655 26,700 26,435 26,485 2,153,200
2025/07/11 27,200 27,200 26,640 27,000 3,016,800
2025/07/10 27,175 27,175 26,760 26,760 3,188,700
2025/07/09 27,630 27,675 26,935 27,175 3,665,900
2025/07/08 26,820 27,560 26,810 27,265 3,157,600
2025/07/07 27,000 27,300 26,860 27,125 2,033,000
2025/07/04 27,380 27,520 27,070 27,175 3,456,800
2025/07/03 26,820 27,075 26,725 27,050 4,333,000
2025/07/02 26,400 26,890 26,250 26,585 4,143,600
2025/07/01 27,380 27,545 26,945 27,070 3,764,900
2025/06/30 28,000 28,540 27,395 27,680 6,779,100
2025/06/27 27,300 27,850 27,175 27,515 6,819,100
2025/06/26 25,680 26,430 25,475 26,380 5,665,500
2025/06/25 25,560 25,635 25,045 25,370 3,917,400
2025/06/24 24,390 24,910 24,365 24,570 3,940,200
2025/06/23 23,530 23,790 23,280 23,705 2,767,000
2025/06/20 24,045 24,295 23,885 23,985 3,853,700
2025/06/19 24,600 24,660 24,000 24,000 2,902,500
2025/06/18 24,455 24,840 24,380 24,735 2,988,400
2025/06/17 24,465 24,980 24,305 24,720 4,133,800
2025/06/16 23,825 24,055 23,740 24,015 2,996,700
2025/06/13 24,180 24,285 23,450 23,800 7,422,300
2025/06/12 24,685 25,050 24,595 25,000 3,615,100
2025/06/11 24,220 24,880 24,100 24,880 4,463,900
2025/06/10 24,000 24,210 23,650 23,740 3,804,300
2025/06/09 24,120 24,125 23,720 23,855 3,145,200
2025/06/06 23,600 23,725 23,410 23,650 2,851,000
2025/06/05 22,600 23,420 22,540 23,350 4,132,700
2025/06/04 22,735 22,820 22,465 22,500 2,468,000
2025/06/03 22,700 22,875 22,400 22,400 2,663,500
2025/06/02 23,020 23,050 22,515 22,605 2,743,000
2025/05/30 23,500 23,680 23,000 23,000 6,223,100
2025/05/29 24,030 24,150 23,615 24,150 4,082,400
2025/05/28 23,640 23,760 23,145 23,165 2,748,900
2025/05/27 23,350 23,350 22,950 23,195 2,313,000
2025/05/26 22,810 23,545 22,805 23,355 2,656,100
2025/05/23 23,000 23,025 22,705 22,755 2,248,800
2025/05/22 22,770 22,830 22,375 22,680 3,875,100
2025/05/21 23,250 23,450 23,155 23,245 2,268,200
2025/05/20 23,145 23,625 23,140 23,345 2,833,100
2025/05/19 23,060 23,310 22,950 23,065 2,521,700
2025/05/16 23,810 23,895 23,320 23,465 2,996,000
2025/05/15 23,955 24,220 23,805 24,130 2,985,800
2025/05/14 24,460 24,560 23,815 24,225 4,211,200
2025/05/13 24,000 24,255 23,615 24,000 5,801,500
2025/05/12 22,820 23,060 22,550 22,890 3,911,700
2025/05/09 22,725 22,750 22,155 22,555 4,368,300
2025/05/08 22,295 22,570 21,995 22,355 4,223,200
2025/05/07 21,555 21,940 21,310 21,905 4,935,300
2025/05/02 21,700 21,885 20,990 21,140 5,778,700
2025/05/01 21,530 21,565 20,570 21,210 7,217,400
2025/04/30 21,000 21,230 20,785 21,225 3,439,300
2025/04/28 21,630 21,645 21,110 21,200 2,978,200
2025/04/25 21,245 21,365 20,815 21,250 4,594,400
2025/04/24 20,185 20,555 20,115 20,385 4,566,300
2025/04/23 19,960 19,985 19,470 19,650 3,203,700
2025/04/22 19,340 19,485 19,090 19,180 2,530,000
2025/04/21 19,370 19,640 19,250 19,430 2,012,600
2025/04/18 19,600 19,745 19,310 19,515 2,346,100
2025/04/17 19,710 19,915 19,190 19,810 4,333,100
2025/04/16 19,890 20,000 19,425 19,690 4,413,600
2025/04/15 20,000 20,220 19,930 19,990 2,442,700
2025/04/14 20,240 20,660 19,710 19,905 4,692,600
2025/04/11 18,590 19,765 18,415 19,640 5,253,900
2025/04/10 20,220 20,250 19,310 19,665 5,516,600
2025/04/09 17,800 17,950 17,110 17,420 5,792,400
2025/04/08 17,720 18,865 17,680 18,550 4,906,100
2025/04/07 16,560 17,650 16,560 17,060 6,089,700
2025/04/04 19,540 19,700 18,600 18,960 5,626,300
2025/04/03 19,240 19,930 19,170 19,880 4,719,000
2025/04/02 20,350 20,850 20,315 20,640 3,538,400
2025/04/01 20,190 20,440 19,950 20,250 3,003,700
2025/03/31 20,560 20,650 20,100 20,110 4,453,200
2025/03/28 21,810 21,840 21,285 21,525 3,180,400
2025/03/27 22,410 22,590 22,170 22,290 3,317,100
2025/03/26 22,810 22,875 22,500 22,670 2,932,600

このページの先頭へ