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 |
|---|---|---|---|---|---|
| 2024/07/26 | 28,510 | 28,635 | 27,550 | 27,625 | 7,893,000 |
| 2024/07/25 | 28,960 | 29,370 | 28,600 | 29,010 | 6,087,100 |
| 2024/07/24 | 30,500 | 31,300 | 30,400 | 30,480 | 3,371,800 |
| 2024/07/23 | 31,070 | 31,500 | 30,420 | 30,770 | 3,562,400 |
| 2024/07/22 | 30,750 | 30,980 | 30,230 | 30,370 | 3,191,500 |
| 2024/07/19 | 30,200 | 31,420 | 30,200 | 31,170 | 4,908,000 |
| 2024/07/18 | 30,100 | 30,820 | 29,755 | 30,470 | 8,745,400 |
| 2024/07/17 | 35,700 | 35,740 | 33,100 | 33,390 | 7,158,100 |
| 2024/07/16 | 35,940 | 36,230 | 35,680 | 36,080 | 2,325,500 |
| 2024/07/12 | 36,650 | 36,910 | 35,430 | 35,700 | 6,256,200 |
| 2024/07/11 | 38,890 | 38,930 | 37,850 | 38,050 | 3,550,400 |
| 2024/07/10 | 37,230 | 37,870 | 36,850 | 37,820 | 3,358,900 |
| 2024/07/09 | 36,660 | 37,790 | 36,550 | 37,400 | 4,006,600 |
| 2024/07/08 | 36,240 | 36,550 | 35,960 | 36,040 | 2,187,300 |
| 2024/07/05 | 36,010 | 36,570 | 35,660 | 36,370 | 2,793,300 |
| 2024/07/04 | 36,200 | 36,320 | 35,840 | 35,850 | 1,805,100 |
| 2024/07/03 | 35,500 | 35,990 | 35,360 | 35,960 | 2,566,200 |
| 2024/07/02 | 34,660 | 35,080 | 34,270 | 35,050 | 2,217,100 |
| 2024/07/01 | 35,260 | 35,350 | 34,650 | 34,820 | 1,922,700 |
| 2024/06/28 | 35,140 | 35,480 | 34,900 | 34,900 | 2,793,000 |
| 2024/06/27 | 35,300 | 35,850 | 34,670 | 34,800 | 2,909,600 |
| 2024/06/26 | 35,090 | 35,800 | 34,800 | 35,650 | 3,055,600 |
| 2024/06/25 | 34,430 | 34,640 | 34,080 | 34,400 | 2,333,200 |
| 2024/06/24 | 34,470 | 35,120 | 34,170 | 34,990 | 1,980,200 |
| 2024/06/21 | 34,850 | 34,940 | 34,390 | 34,920 | 2,170,000 |
| 2024/06/20 | 34,530 | 34,890 | 34,310 | 34,890 | 1,438,200 |
| 2024/06/19 | 35,270 | 35,540 | 34,520 | 34,730 | 1,680,200 |
| 2024/06/18 | 34,600 | 35,040 | 34,420 | 35,000 | 2,033,200 |
| 2024/06/17 | 34,400 | 34,420 | 33,790 | 34,080 | 2,238,500 |
| 2024/06/14 | 34,870 | 35,250 | 34,720 | 34,950 | 3,795,800 |
| 2024/06/13 | 36,020 | 36,300 | 34,870 | 34,910 | 2,848,300 |
| 2024/06/12 | 35,230 | 35,570 | 35,170 | 35,500 | 1,675,900 |
| 2024/06/11 | 35,340 | 35,680 | 35,270 | 35,560 | 2,254,100 |
| 2024/06/10 | 34,350 | 34,790 | 34,230 | 34,780 | 1,740,700 |
| 2024/06/07 | 34,600 | 34,760 | 34,270 | 34,460 | 1,866,100 |
| 2024/06/06 | 35,000 | 35,250 | 34,500 | 34,700 | 3,512,000 |
| 2024/06/05 | 34,280 | 34,380 | 33,360 | 33,540 | 3,067,500 |
| 2024/06/04 | 34,210 | 34,570 | 33,960 | 34,460 | 2,918,900 |
| 2024/06/03 | 34,050 | 34,350 | 33,570 | 34,210 | 2,634,200 |
| 2024/05/31 | 33,950 | 34,090 | 33,230 | 33,630 | 5,360,000 |
| 2024/05/30 | 34,840 | 34,970 | 34,150 | 34,500 | 3,295,500 |
| 2024/05/29 | 35,900 | 35,930 | 35,270 | 35,380 | 2,285,300 |
| 2024/05/28 | 35,500 | 35,550 | 35,010 | 35,500 | 2,359,300 |
| 2024/05/27 | 35,920 | 35,970 | 35,480 | 35,630 | 1,947,900 |
| 2024/05/24 | 35,900 | 36,130 | 35,650 | 35,790 | 3,199,500 |
| 2024/05/23 | 37,470 | 37,550 | 36,430 | 36,830 | 4,309,700 |
| 2024/05/22 | 36,180 | 36,320 | 35,870 | 36,180 | 2,673,600 |
| 2024/05/21 | 36,640 | 36,910 | 36,510 | 36,630 | 2,797,400 |
| 2024/05/20 | 35,800 | 36,590 | 35,650 | 36,340 | 3,148,200 |
| 2024/05/17 | 36,150 | 36,440 | 35,800 | 36,090 | 3,125,600 |
| 2024/05/16 | 36,600 | 36,990 | 36,060 | 36,820 | 4,076,200 |
| 2024/05/15 | 35,180 | 35,800 | 35,060 | 35,230 | 2,933,300 |
| 2024/05/14 | 34,690 | 35,030 | 34,280 | 34,590 | 2,421,800 |
| 2024/05/13 | 35,000 | 35,640 | 34,250 | 34,640 | 4,193,300 |
| 2024/05/10 | 35,530 | 36,060 | 34,830 | 35,000 | 3,403,100 |
| 2024/05/09 | 36,120 | 36,230 | 35,100 | 35,210 | 2,979,900 |
| 2024/05/08 | 36,950 | 37,040 | 36,280 | 36,280 | 2,742,000 |
| 2024/05/07 | 37,000 | 37,010 | 36,090 | 36,840 | 3,882,000 |
| 2024/05/02 | 34,500 | 35,330 | 34,330 | 35,010 | 2,426,500 |
| 2024/05/01 | 34,950 | 35,310 | 34,530 | 34,940 | 2,677,700 |
| 2024/04/30 | 35,000 | 35,520 | 34,810 | 35,120 | 3,262,700 |
| 2024/04/26 | 34,250 | 34,780 | 33,730 | 34,230 | 4,399,400 |
| 2024/04/25 | 33,530 | 34,360 | 33,400 | 33,600 | 3,712,900 |
| 2024/04/24 | 33,590 | 34,810 | 33,340 | 34,810 | 5,081,400 |
| 2024/04/23 | 33,480 | 33,480 | 32,130 | 32,500 | 3,682,800 |
| 2024/04/22 | 32,830 | 33,500 | 31,990 | 32,450 | 5,692,700 |
| 2024/04/19 | 35,340 | 35,530 | 33,530 | 33,530 | 6,769,400 |
| 2024/04/18 | 36,850 | 37,090 | 36,090 | 36,740 | 4,400,200 |
| 2024/04/17 | 38,100 | 38,540 | 37,270 | 37,290 | 4,104,300 |
| 2024/04/16 | 38,310 | 38,360 | 37,510 | 37,660 | 3,824,700 |
| 2024/04/15 | 38,800 | 39,290 | 38,570 | 39,290 | 2,515,400 |
| 2024/04/12 | 39,830 | 40,050 | 39,300 | 39,500 | 3,846,100 |
| 2024/04/11 | 38,590 | 39,100 | 38,470 | 38,920 | 2,854,400 |
| 2024/04/10 | 38,900 | 39,490 | 38,630 | 39,290 | 3,280,900 |
| 2024/04/09 | 37,900 | 38,990 | 37,700 | 38,990 | 4,527,300 |
| 2024/04/08 | 37,970 | 38,050 | 37,450 | 37,660 | 3,978,600 |
| 2024/04/05 | 38,500 | 38,670 | 37,170 | 37,270 | 6,204,300 |
| 2024/04/04 | 40,200 | 40,860 | 39,480 | 39,480 | 5,215,100 |
| 2024/04/03 | 39,210 | 39,920 | 38,930 | 39,620 | 4,169,700 |
| 2024/04/02 | 38,890 | 39,680 | 38,730 | 39,610 | 4,404,700 |
| 2024/04/01 | 39,840 | 39,880 | 38,110 | 38,300 | 3,646,900 |
| 2024/03/29 | 39,200 | 39,740 | 39,000 | 39,570 | 4,369,900 |
| 2024/03/28 | 38,760 | 39,590 | 38,640 | 39,260 | 3,358,700 |
| 2024/03/27 | 39,000 | 39,720 | 38,770 | 39,510 | 3,638,000 |
| 2024/03/26 | 39,190 | 39,360 | 38,640 | 38,930 | 3,037,600 |
| 2024/03/25 | 39,490 | 39,610 | 38,700 | 38,720 | 2,867,500 |
| 2024/03/22 | 39,900 | 40,160 | 39,010 | 39,330 | 5,083,500 |
| 2024/03/21 | 38,410 | 39,340 | 37,720 | 39,340 | 5,961,900 |
| 2024/03/19 | 36,810 | 37,390 | 36,370 | 37,300 | 4,654,300 |
| 2024/03/18 | 35,410 | 36,750 | 35,410 | 36,740 | 4,635,600 |
| 2024/03/15 | 36,260 | 36,450 | 35,410 | 35,410 | 4,965,400 |
| 2024/03/14 | 37,000 | 37,260 | 36,260 | 37,220 | 3,760,600 |
| 2024/03/13 | 37,850 | 37,850 | 36,660 | 37,390 | 4,525,300 |
| 2024/03/12 | 36,450 | 36,770 | 35,960 | 36,510 | 5,013,600 |
| 2024/03/11 | 36,030 | 37,170 | 36,020 | 37,150 | 4,616,600 |
| 2024/03/08 | 39,000 | 39,260 | 38,220 | 38,360 | 6,401,400 |
| 2024/03/07 | 39,970 | 39,980 | 37,830 | 38,060 | 6,648,700 |
| 2024/03/06 | 38,750 | 39,660 | 38,750 | 39,600 | 3,740,400 |
| 2024/03/05 | 38,900 | 39,700 | 38,710 | 39,450 | 4,869,800 |
| 2024/03/04 | 39,780 | 39,990 | 38,990 | 39,290 | 4,910,900 |
| 2024/03/01 | 37,200 | 38,710 | 37,050 | 38,380 | 5,757,200 |
| 2024/02/29 | 35,900 | 36,890 | 35,700 | 36,870 | 3,891,900 |
| 2024/02/28 | 36,040 | 36,850 | 35,970 | 36,490 | 3,251,800 |
| 2024/02/27 | 36,200 | 36,540 | 35,680 | 36,260 | 3,413,700 |
| 2024/02/26 | 36,810 | 36,810 | 35,920 | 36,000 | 4,275,900 |
| 2024/02/22 | 36,800 | 36,800 | 35,350 | 36,580 | 6,299,000 |
| 2024/02/21 | 34,190 | 34,530 | 33,790 | 34,520 | 3,272,300 |
| 2024/02/20 | 34,800 | 35,400 | 34,510 | 34,650 | 3,460,700 |
| 2024/02/19 | 35,350 | 35,740 | 34,620 | 34,800 | 3,492,400 |
| 2024/02/16 | 36,610 | 37,080 | 34,770 | 35,350 | 9,247,500 |
| 2024/02/15 | 34,050 | 35,220 | 33,850 | 35,210 | 5,595,900 |
| 2024/02/14 | 33,070 | 34,310 | 33,050 | 33,530 | 5,830,500 |
| 2024/02/13 | 32,500 | 33,720 | 32,400 | 33,720 | 6,993,900 |
| 2024/02/09 | 29,795 | 30,160 | 29,475 | 29,755 | 5,298,700 |
| 2024/02/08 | 28,700 | 29,610 | 28,590 | 29,435 | 4,873,500 |
| 2024/02/07 | 28,225 | 28,480 | 27,865 | 28,480 | 3,003,500 |
| 2024/02/06 | 28,260 | 28,835 | 28,225 | 28,630 | 3,046,000 |
| 2024/02/05 | 28,365 | 28,455 | 27,825 | 28,205 | 2,393,300 |
| 2024/02/02 | 27,900 | 28,140 | 27,735 | 28,100 | 2,721,500 |
| 2024/02/01 | 27,480 | 27,815 | 27,480 | 27,640 | 2,684,600 |
| 2024/01/31 | 27,340 | 27,865 | 27,280 | 27,865 | 3,148,900 |
| 2024/01/30 | 28,320 | 28,320 | 27,860 | 27,985 | 2,830,700 |
| 2024/01/29 | 27,640 | 28,210 | 27,525 | 28,010 | 2,868,700 |
| 2024/01/26 | 27,920 | 28,405 | 27,815 | 27,970 | 3,631,300 |
| 2024/01/25 | 28,890 | 28,960 | 28,280 | 28,655 | 3,688,000 |
| 2024/01/24 | 28,295 | 28,575 | 27,925 | 28,375 | 3,385,600 |
| 2024/01/23 | 28,790 | 28,995 | 28,200 | 28,200 | 4,649,000 |
| 2024/01/22 | 29,230 | 29,290 | 28,465 | 28,700 | 4,363,900 |
| 2024/01/19 | 27,685 | 28,265 | 27,335 | 28,230 | 5,666,300 |
| 2024/01/18 | 26,210 | 26,820 | 26,200 | 26,625 | 3,100,000 |
| 2024/01/17 | 26,520 | 26,815 | 26,240 | 26,390 | 4,249,900 |
| 2024/01/16 | 26,195 | 26,220 | 25,780 | 25,920 | 3,002,300 |
| 2024/01/15 | 26,500 | 26,510 | 26,105 | 26,245 | 3,100,800 |
| 2024/01/12 | 27,080 | 27,090 | 25,930 | 26,250 | 5,094,100 |
| 2024/01/11 | 25,590 | 26,175 | 25,565 | 26,080 | 4,217,900 |
| 2024/01/10 | 25,335 | 25,480 | 25,065 | 25,385 | 3,058,100 |
| 2024/01/09 | 25,060 | 25,295 | 24,755 | 24,910 | 3,648,900 |
| 2024/01/05 | 24,000 | 24,250 | 23,670 | 24,120 | 4,648,300 |
| 2024/01/04 | 24,000 | 24,105 | 23,885 | 24,005 | 4,288,300 |
| 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 |