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 |
|---|---|---|---|---|---|
| 2026/06/05 | 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 |
| 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 |