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
2026/07/27 63,660 64,100 61,660 62,800 2,720,800
2026/07/24 64,950 65,410 61,210 62,660 3,871,900
2026/07/23 66,470 68,700 65,910 65,950 3,554,800
2026/07/22 69,570 69,780 65,550 65,960 4,060,500
2026/07/21 64,350 66,570 64,200 66,570 3,621,900
2026/07/17 67,000 67,080 63,150 65,100 6,335,500
2026/07/16 71,240 71,680 68,840 70,890 5,153,200
2026/07/15 71,900 74,810 70,780 74,240 3,909,100
2026/07/14 69,800 72,140 68,680 71,130 4,029,300
2026/07/13 71,900 74,470 69,940 71,300 3,645,000
2026/07/10 72,900 74,550 71,610 72,940 3,910,500
2026/07/09 69,900 71,540 69,300 71,060 3,695,600
2026/07/08 67,470 69,600 66,560 67,350 4,276,100
2026/07/07 71,710 73,090 69,130 69,470 3,890,000
2026/07/06 74,090 75,290 70,670 72,320 2,846,600
2026/07/03 69,940 73,830 68,970 73,200 4,678,700
2026/07/02 74,300 75,740 72,940 72,940 4,530,000
2026/07/01 78,650 81,260 76,690 78,800 5,596,400
2026/06/30 76,980 80,500 74,730 77,150 5,168,500
2026/06/29 73,500 74,700 70,670 74,700 4,216,000
2026/06/26 72,560 74,430 71,120 72,920 4,533,200
2026/06/25 72,400 75,850 71,900 75,340 4,988,300
2026/06/24 71,760 73,360 68,620 69,900 5,275,300
2026/06/23 77,500 79,800 72,960 72,960 4,737,500
2026/06/22 73,990 77,850 73,980 77,800 3,105,600
2026/06/19 77,580 77,600 73,920 75,360 6,107,100
2026/06/18 73,870 76,650 73,100 76,080 5,806,900
2026/06/17 69,970 73,220 69,850 72,640 4,608,500
2026/06/16 71,510 73,130 70,820 70,860 4,828,900
2026/06/15 74,800 74,800 72,760 72,760 4,611,000
2026/06/12 68,400 71,000 68,000 68,000 7,102,200
2026/06/11 61,000 64,070 60,210 63,400 5,585,800
2026/06/10 61,110 65,310 60,810 61,830 7,924,500
2026/06/09 57,200 60,860 56,770 59,920 5,902,600
2026/06/08 55,650 56,450 54,650 55,020 3,961,100
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

このページの先頭へ