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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/25 | 22,770 | 23,010 | 22,250 | 22,310 | 2,724,200 |
| 2025/03/24 | 22,390 | 22,390 | 22,150 | 22,190 | 1,957,300 |
| 2025/03/21 | 22,070 | 22,600 | 22,070 | 22,365 | 2,918,400 |
| 2025/03/19 | 22,290 | 22,665 | 22,200 | 22,200 | 2,852,100 |
| 2025/03/18 | 22,410 | 22,460 | 22,170 | 22,330 | 2,372,800 |
| 2025/03/17 | 21,850 | 22,220 | 21,760 | 21,955 | 2,734,800 |
| 2025/03/14 | 21,015 | 21,555 | 20,965 | 21,480 | 3,667,800 |
| 2025/03/13 | 21,695 | 21,835 | 21,290 | 21,320 | 3,219,800 |
| 2025/03/12 | 21,250 | 21,535 | 21,130 | 21,335 | 2,519,400 |
| 2025/03/11 | 21,005 | 21,370 | 20,635 | 21,370 | 3,772,400 |
| 2025/03/10 | 21,000 | 21,680 | 21,000 | 21,475 | 2,848,500 |
| 2025/03/07 | 21,140 | 21,265 | 20,985 | 21,115 | 4,349,600 |
| 2025/03/06 | 22,190 | 22,310 | 21,550 | 21,780 | 3,485,300 |
| 2025/03/05 | 22,440 | 22,640 | 22,035 | 22,035 | 3,107,200 |
| 2025/03/04 | 21,730 | 22,565 | 21,605 | 22,450 | 3,782,000 |
| 2025/03/03 | 22,465 | 22,515 | 22,075 | 22,380 | 2,698,700 |
| 2025/02/28 | 22,300 | 22,465 | 21,785 | 22,125 | 5,111,500 |
| 2025/02/27 | 23,350 | 23,395 | 22,970 | 23,155 | 3,757,500 |
| 2025/02/26 | 23,100 | 23,105 | 22,480 | 22,945 | 5,996,200 |
| 2025/02/25 | 24,680 | 25,545 | 24,200 | 24,200 | 5,001,500 |
| 2025/02/21 | 25,000 | 25,470 | 24,985 | 25,455 | 2,734,300 |
| 2025/02/20 | 25,940 | 25,965 | 25,125 | 25,200 | 3,740,200 |
| 2025/02/19 | 25,100 | 26,100 | 25,010 | 26,015 | 4,084,800 |
| 2025/02/18 | 25,070 | 25,470 | 24,870 | 25,130 | 2,601,600 |
| 2025/02/17 | 24,505 | 24,930 | 24,430 | 24,790 | 2,675,700 |
| 2025/02/14 | 25,130 | 25,360 | 24,745 | 24,825 | 3,719,800 |
| 2025/02/13 | 25,700 | 25,790 | 25,350 | 25,350 | 3,027,300 |
| 2025/02/12 | 26,070 | 26,180 | 25,435 | 25,650 | 3,070,600 |
| 2025/02/10 | 25,675 | 25,970 | 25,265 | 25,635 | 3,122,900 |
| 2025/02/07 | 25,850 | 26,230 | 25,360 | 25,500 | 4,736,900 |
| 2025/02/06 | 26,280 | 26,695 | 26,090 | 26,580 | 2,942,000 |
| 2025/02/05 | 26,220 | 26,220 | 25,890 | 26,070 | 2,242,900 |
| 2025/02/04 | 26,295 | 26,680 | 25,740 | 26,025 | 3,495,500 |
| 2025/02/03 | 25,560 | 25,965 | 25,480 | 25,750 | 3,239,200 |
| 2025/01/31 | 25,860 | 26,320 | 25,860 | 26,205 | 4,175,100 |
| 2025/01/30 | 25,190 | 25,495 | 24,610 | 25,360 | 4,121,100 |
| 2025/01/29 | 24,800 | 25,040 | 24,185 | 24,895 | 4,633,600 |
| 2025/01/28 | 24,440 | 24,895 | 24,235 | 24,325 | 5,508,300 |
| 2025/01/27 | 26,800 | 26,895 | 25,735 | 25,805 | 4,537,100 |
| 2025/01/24 | 27,150 | 27,485 | 26,970 | 27,135 | 3,296,400 |
| 2025/01/23 | 28,000 | 28,395 | 27,160 | 27,430 | 4,186,300 |
| 2025/01/22 | 27,525 | 27,825 | 27,240 | 27,490 | 4,631,700 |
| 2025/01/21 | 27,040 | 27,345 | 26,610 | 27,035 | 3,889,800 |
| 2025/01/20 | 26,950 | 27,150 | 26,440 | 26,650 | 3,110,300 |
| 2025/01/17 | 26,600 | 27,030 | 26,325 | 26,655 | 4,021,500 |
| 2025/01/16 | 26,155 | 27,150 | 25,565 | 26,650 | 5,085,600 |
| 2025/01/15 | 26,345 | 26,435 | 25,550 | 25,655 | 4,222,800 |
| 2025/01/14 | 26,700 | 26,820 | 25,840 | 26,020 | 4,567,400 |
| 2025/01/10 | 27,030 | 27,595 | 26,980 | 27,025 | 4,977,300 |
| 2025/01/09 | 27,305 | 27,620 | 26,900 | 27,035 | 4,369,400 |
| 2025/01/08 | 26,790 | 27,670 | 26,690 | 27,540 | 6,154,100 |
| 2025/01/07 | 25,340 | 27,265 | 25,255 | 27,100 | 10,258,300 |
| 2025/01/06 | 24,480 | 24,635 | 24,135 | 24,360 | 3,147,300 |
| 2024/12/30 | 24,420 | 24,490 | 24,115 | 24,185 | 2,586,100 |
| 2024/12/27 | 24,000 | 24,415 | 23,860 | 24,380 | 3,129,900 |
| 2024/12/26 | 23,625 | 23,930 | 23,590 | 23,830 | 2,436,300 |
| 2024/12/25 | 23,735 | 23,805 | 23,490 | 23,700 | 2,164,000 |
| 2024/12/24 | 23,980 | 24,185 | 23,565 | 23,640 | 2,244,100 |
| 2024/12/23 | 23,620 | 23,720 | 23,335 | 23,605 | 2,275,400 |
| 2024/12/20 | 23,280 | 23,705 | 23,195 | 23,300 | 3,449,700 |
| 2024/12/19 | 23,150 | 23,555 | 22,905 | 23,450 | 3,341,400 |
| 2024/12/18 | 23,700 | 23,990 | 23,620 | 23,785 | 2,495,600 |
| 2024/12/17 | 23,775 | 23,965 | 23,585 | 23,840 | 2,747,900 |
| 2024/12/16 | 23,890 | 24,225 | 23,630 | 23,655 | 2,598,900 |
| 2024/12/13 | 24,260 | 24,575 | 23,815 | 23,860 | 4,186,500 |
| 2024/12/12 | 25,010 | 25,020 | 24,560 | 24,625 | 4,238,300 |
| 2024/12/11 | 24,200 | 24,545 | 24,065 | 24,480 | 3,236,200 |
| 2024/12/10 | 23,900 | 24,600 | 23,820 | 24,600 | 4,541,900 |
| 2024/12/09 | 24,200 | 24,235 | 23,600 | 23,760 | 3,359,900 |
| 2024/12/06 | 24,240 | 24,390 | 23,730 | 23,950 | 4,056,100 |
| 2024/12/05 | 25,290 | 25,290 | 24,450 | 24,585 | 3,705,400 |
| 2024/12/04 | 25,005 | 25,260 | 24,425 | 24,655 | 4,230,700 |
| 2024/12/03 | 24,280 | 24,790 | 24,220 | 24,650 | 5,934,100 |
| 2024/12/02 | 23,415 | 23,900 | 23,345 | 23,640 | 4,230,800 |
| 2024/11/29 | 23,300 | 23,575 | 23,120 | 23,310 | 4,680,200 |
| 2024/11/28 | 21,900 | 24,540 | 21,855 | 23,740 | 10,056,300 |
| 2024/11/27 | 22,280 | 22,515 | 22,145 | 22,240 | 3,397,800 |
| 2024/11/26 | 23,125 | 23,150 | 22,265 | 22,650 | 4,547,900 |
| 2024/11/25 | 22,575 | 23,320 | 22,565 | 23,135 | 6,050,400 |
| 2024/11/22 | 22,110 | 22,395 | 22,005 | 22,250 | 3,043,700 |
| 2024/11/21 | 21,970 | 22,040 | 21,505 | 21,780 | 3,223,700 |
| 2024/11/20 | 22,000 | 22,090 | 21,645 | 21,870 | 2,517,900 |
| 2024/11/19 | 21,800 | 22,075 | 21,795 | 22,000 | 2,619,300 |
| 2024/11/18 | 21,880 | 22,145 | 21,680 | 21,945 | 3,632,800 |
| 2024/11/15 | 22,000 | 22,795 | 21,980 | 22,300 | 4,772,100 |
| 2024/11/14 | 22,830 | 22,970 | 21,900 | 22,010 | 5,347,000 |
| 2024/11/13 | 23,900 | 24,190 | 22,800 | 22,805 | 8,384,600 |
| 2024/11/12 | 23,220 | 23,245 | 22,385 | 22,605 | 3,612,000 |
| 2024/11/11 | 22,990 | 23,315 | 22,880 | 23,260 | 2,325,300 |
| 2024/11/08 | 23,595 | 23,680 | 23,100 | 23,250 | 3,183,100 |
| 2024/11/07 | 23,605 | 23,670 | 22,595 | 23,055 | 3,888,700 |
| 2024/11/06 | 23,200 | 23,730 | 23,130 | 23,460 | 4,002,800 |
| 2024/11/05 | 22,870 | 23,285 | 22,640 | 22,930 | 2,999,200 |
| 2024/11/01 | 22,630 | 22,770 | 22,385 | 22,485 | 4,405,400 |
| 2024/10/31 | 23,610 | 23,965 | 23,400 | 23,400 | 4,154,300 |
| 2024/10/30 | 24,355 | 24,445 | 24,010 | 24,010 | 5,344,900 |
| 2024/10/29 | 23,505 | 23,985 | 23,435 | 23,985 | 3,236,200 |
| 2024/10/28 | 23,215 | 24,075 | 23,090 | 23,860 | 4,064,100 |
| 2024/10/25 | 23,055 | 23,360 | 23,015 | 23,220 | 3,311,000 |
| 2024/10/24 | 22,530 | 23,480 | 22,520 | 23,025 | 4,464,300 |
| 2024/10/23 | 22,905 | 22,980 | 22,610 | 22,770 | 3,272,800 |
| 2024/10/22 | 23,705 | 23,905 | 22,970 | 22,990 | 4,336,800 |
| 2024/10/21 | 23,550 | 23,930 | 23,250 | 23,720 | 3,295,600 |
| 2024/10/18 | 23,525 | 23,690 | 23,125 | 23,500 | 4,363,100 |
| 2024/10/17 | 24,110 | 24,160 | 23,500 | 23,530 | 5,294,800 |
| 2024/10/16 | 24,270 | 24,680 | 24,005 | 24,310 | 5,928,000 |
| 2024/10/15 | 26,210 | 26,950 | 26,140 | 26,770 | 4,443,700 |
| 2024/10/11 | 25,735 | 25,740 | 25,475 | 25,620 | 3,234,400 |
| 2024/10/10 | 26,085 | 26,145 | 25,455 | 25,515 | 3,769,000 |
| 2024/10/09 | 25,870 | 25,980 | 25,635 | 25,770 | 4,062,900 |
| 2024/10/08 | 25,770 | 25,960 | 25,100 | 25,460 | 4,181,300 |
| 2024/10/07 | 26,010 | 26,175 | 25,470 | 25,650 | 4,220,700 |
| 2024/10/04 | 25,630 | 25,700 | 25,200 | 25,355 | 3,659,400 |
| 2024/10/03 | 26,000 | 26,165 | 25,700 | 25,760 | 4,628,600 |
| 2024/10/02 | 25,045 | 25,440 | 24,890 | 25,080 | 4,878,200 |
| 2024/10/01 | 25,730 | 26,245 | 25,660 | 26,040 | 5,055,300 |
| 2024/09/30 | 26,000 | 26,170 | 25,250 | 25,290 | 7,688,000 |
| 2024/09/27 | 26,500 | 27,475 | 26,180 | 27,475 | 9,281,000 |
| 2024/09/26 | 24,915 | 25,770 | 24,840 | 25,760 | 6,521,600 |
| 2024/09/25 | 24,015 | 24,340 | 23,850 | 23,850 | 3,624,800 |
| 2024/09/24 | 24,680 | 25,035 | 23,920 | 24,020 | 5,644,700 |
| 2024/09/20 | 23,940 | 24,380 | 23,740 | 24,245 | 6,722,600 |
| 2024/09/19 | 23,050 | 23,260 | 22,660 | 23,020 | 5,570,500 |
| 2024/09/18 | 22,960 | 22,960 | 22,270 | 22,465 | 4,196,200 |
| 2024/09/17 | 23,350 | 23,470 | 22,025 | 22,440 | 7,135,900 |
| 2024/09/13 | 23,770 | 23,790 | 23,005 | 23,680 | 7,084,700 |
| 2024/09/12 | 23,640 | 23,925 | 22,910 | 23,280 | 6,420,200 |
| 2024/09/11 | 22,230 | 22,800 | 21,705 | 22,210 | 7,219,700 |
| 2024/09/10 | 22,000 | 22,470 | 21,140 | 22,260 | 7,054,300 |
| 2024/09/09 | 20,500 | 21,500 | 20,450 | 21,500 | 6,414,600 |
| 2024/09/06 | 22,615 | 22,795 | 21,810 | 22,000 | 4,987,000 |
| 2024/09/05 | 22,550 | 22,960 | 22,110 | 22,425 | 5,567,800 |
| 2024/09/04 | 23,590 | 23,825 | 22,745 | 22,995 | 6,774,200 |
| 2024/09/03 | 25,850 | 25,850 | 25,040 | 25,145 | 3,121,100 |
| 2024/09/02 | 26,445 | 26,445 | 25,320 | 25,525 | 3,813,200 |
| 2024/08/30 | 25,760 | 25,980 | 25,450 | 25,805 | 6,278,000 |
| 2024/08/29 | 25,325 | 26,170 | 25,275 | 25,730 | 5,087,900 |
| 2024/08/28 | 25,940 | 26,190 | 25,640 | 26,190 | 3,626,400 |
| 2024/08/27 | 25,975 | 26,280 | 25,640 | 26,200 | 3,878,600 |
| 2024/08/26 | 26,850 | 27,085 | 26,405 | 26,445 | 3,864,000 |
| 2024/08/23 | 27,665 | 27,765 | 26,935 | 27,105 | 4,205,900 |
| 2024/08/22 | 28,195 | 28,315 | 27,620 | 27,805 | 3,925,100 |
| 2024/08/21 | 28,080 | 28,195 | 27,610 | 28,000 | 3,676,900 |
| 2024/08/20 | 28,645 | 28,755 | 28,200 | 28,405 | 4,225,600 |
| 2024/08/19 | 28,780 | 29,135 | 27,880 | 28,055 | 5,805,700 |