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
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

このページの先頭へ