8035 東京エレクトロン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 34,950 | 35,310 | 34,530 | 34,940 | 2,677,700 | 34,940 |
| 2024-04-30 | 35,000 | 35,520 | 34,810 | 35,120 | 3,262,700 | 35,120 |
| 2024-04-26 | 34,250 | 34,780 | 33,730 | 34,230 | 4,399,400 | 34,230 |
| 2024-04-25 | 33,530 | 34,360 | 33,400 | 33,600 | 3,712,900 | 33,600 |
| 2024-04-24 | 33,590 | 34,810 | 33,340 | 34,810 | 5,081,400 | 34,810 |
| 2024-04-23 | 33,480 | 33,480 | 32,130 | 32,500 | 3,682,800 | 32,500 |
| 2024-04-22 | 32,830 | 33,500 | 31,990 | 32,450 | 5,692,700 | 32,450 |
| 2024-04-19 | 35,340 | 35,530 | 33,530 | 33,530 | 6,769,400 | 33,530 |
| 2024-04-18 | 36,850 | 37,090 | 36,090 | 36,740 | 4,400,200 | 36,740 |
| 2024-04-17 | 38,100 | 38,540 | 37,270 | 37,290 | 4,104,300 | 37,290 |
| 2024-04-16 | 38,310 | 38,360 | 37,510 | 37,660 | 3,824,700 | 37,660 |
| 2024-04-15 | 38,800 | 39,290 | 38,570 | 39,290 | 2,515,400 | 39,290 |
| 2024-04-12 | 39,830 | 40,050 | 39,300 | 39,500 | 3,846,100 | 39,500 |
| 2024-04-11 | 38,590 | 39,100 | 38,470 | 38,920 | 2,854,400 | 38,920 |
| 2024-04-10 | 38,900 | 39,490 | 38,630 | 39,290 | 3,280,900 | 39,290 |
| 2024-04-09 | 37,900 | 38,990 | 37,700 | 38,990 | 4,527,300 | 38,990 |
| 2024-04-08 | 37,970 | 38,050 | 37,450 | 37,660 | 3,978,600 | 37,660 |
| 2024-04-05 | 38,500 | 38,670 | 37,170 | 37,270 | 6,204,300 | 37,270 |
| 2024-04-04 | 40,200 | 40,860 | 39,480 | 39,480 | 5,215,100 | 39,480 |
| 2024-04-03 | 39,210 | 39,920 | 38,930 | 39,620 | 4,169,700 | 39,620 |
| 2024-04-02 | 38,890 | 39,680 | 38,730 | 39,610 | 4,404,700 | 39,610 |
| 2024-04-01 | 39,840 | 39,880 | 38,110 | 38,300 | 3,646,900 | 38,300 |
| 2024-03-29 | 39,200 | 39,740 | 39,000 | 39,570 | 4,369,900 | 39,570 |
| 2024-03-28 | 38,760 | 39,590 | 38,640 | 39,260 | 3,358,700 | 39,260 |
| 2024-03-27 | 39,000 | 39,720 | 38,770 | 39,510 | 3,638,000 | 39,510 |
| 2024-03-26 | 39,190 | 39,360 | 38,640 | 38,930 | 3,037,600 | 38,930 |
| 2024-03-25 | 39,490 | 39,610 | 38,700 | 38,720 | 2,867,500 | 38,720 |
| 2024-03-22 | 39,900 | 40,160 | 39,010 | 39,330 | 5,083,500 | 39,330 |
| 2024-03-21 | 38,410 | 39,340 | 37,720 | 39,340 | 5,961,900 | 39,340 |
| 2024-03-19 | 36,810 | 37,390 | 36,370 | 37,300 | 4,654,300 | 37,300 |
| 2024-03-18 | 35,410 | 36,750 | 35,410 | 36,740 | 4,635,600 | 36,740 |
| 2024-03-15 | 36,260 | 36,450 | 35,410 | 35,410 | 4,965,400 | 35,410 |
| 2024-03-14 | 37,000 | 37,260 | 36,260 | 37,220 | 3,760,600 | 37,220 |
| 2024-03-13 | 37,850 | 37,850 | 36,660 | 37,390 | 4,525,300 | 37,390 |
| 2024-03-12 | 36,450 | 36,770 | 35,960 | 36,510 | 5,013,600 | 36,510 |
| 2024-03-11 | 36,030 | 37,170 | 36,020 | 37,150 | 4,616,600 | 37,150 |
| 2024-03-08 | 39,000 | 39,260 | 38,220 | 38,360 | 6,401,400 | 38,360 |
| 2024-03-07 | 39,970 | 39,980 | 37,830 | 38,060 | 6,648,700 | 38,060 |
| 2024-03-06 | 38,750 | 39,660 | 38,750 | 39,600 | 3,740,400 | 39,600 |
| 2024-03-05 | 38,900 | 39,700 | 38,710 | 39,450 | 4,869,800 | 39,450 |
| 2024-03-04 | 39,780 | 39,990 | 38,990 | 39,290 | 4,910,900 | 39,290 |
| 2024-03-01 | 37,200 | 38,710 | 37,050 | 38,380 | 5,757,200 | 38,380 |
| 2024-02-29 | 35,900 | 36,890 | 35,700 | 36,870 | 3,891,900 | 36,870 |
| 2024-02-28 | 36,040 | 36,850 | 35,970 | 36,490 | 3,251,800 | 36,490 |
| 2024-02-27 | 36,200 | 36,540 | 35,680 | 36,260 | 3,413,700 | 36,260 |
| 2024-02-26 | 36,810 | 36,810 | 35,920 | 36,000 | 4,275,900 | 36,000 |
| 2024-02-22 | 36,800 | 36,800 | 35,350 | 36,580 | 6,299,000 | 36,580 |
| 2024-02-21 | 34,190 | 34,530 | 33,790 | 34,520 | 3,272,300 | 34,520 |
| 2024-02-20 | 34,800 | 35,400 | 34,510 | 34,650 | 3,460,700 | 34,650 |
| 2024-02-19 | 35,350 | 35,740 | 34,620 | 34,800 | 3,492,400 | 34,800 |
| 2024-02-16 | 36,610 | 37,080 | 34,770 | 35,350 | 9,247,500 | 35,350 |
| 2024-02-15 | 34,050 | 35,220 | 33,850 | 35,210 | 5,595,900 | 35,210 |
| 2024-02-14 | 33,070 | 34,310 | 33,050 | 33,530 | 5,830,500 | 33,530 |
| 2024-02-13 | 32,500 | 33,720 | 32,400 | 33,720 | 6,993,900 | 33,720 |
| 2024-02-09 | 29,795 | 30,160 | 29,475 | 29,755 | 5,298,700 | 29,755 |
| 2024-02-08 | 28,700 | 29,610 | 28,590 | 29,435 | 4,873,500 | 29,435 |
| 2024-02-07 | 28,225 | 28,480 | 27,865 | 28,480 | 3,003,500 | 28,480 |
| 2024-02-06 | 28,260 | 28,835 | 28,225 | 28,630 | 3,046,000 | 28,630 |
| 2024-02-05 | 28,365 | 28,455 | 27,825 | 28,205 | 2,393,300 | 28,205 |
| 2024-02-02 | 27,900 | 28,140 | 27,735 | 28,100 | 2,721,500 | 28,100 |
| 2024-02-01 | 27,480 | 27,815 | 27,480 | 27,640 | 2,684,600 | 27,640 |
| 2024-01-31 | 27,340 | 27,865 | 27,280 | 27,865 | 3,148,900 | 27,865 |
| 2024-01-30 | 28,320 | 28,320 | 27,860 | 27,985 | 2,830,700 | 27,985 |
| 2024-01-29 | 27,640 | 28,210 | 27,525 | 28,010 | 2,868,700 | 28,010 |
| 2024-01-26 | 27,920 | 28,405 | 27,815 | 27,970 | 3,631,300 | 27,970 |
| 2024-01-25 | 28,890 | 28,960 | 28,280 | 28,655 | 3,688,000 | 28,655 |
| 2024-01-24 | 28,295 | 28,575 | 27,925 | 28,375 | 3,385,600 | 28,375 |
| 2024-01-23 | 28,790 | 28,995 | 28,200 | 28,200 | 4,649,000 | 28,200 |
| 2024-01-22 | 29,230 | 29,290 | 28,465 | 28,700 | 4,363,900 | 28,700 |
| 2024-01-19 | 27,685 | 28,265 | 27,335 | 28,230 | 5,666,300 | 28,230 |
| 2024-01-18 | 26,210 | 26,820 | 26,200 | 26,625 | 3,100,000 | 26,625 |
| 2024-01-17 | 26,520 | 26,815 | 26,240 | 26,390 | 4,249,900 | 26,390 |
| 2024-01-16 | 26,195 | 26,220 | 25,780 | 25,920 | 3,002,300 | 25,920 |
| 2024-01-15 | 26,500 | 26,510 | 26,105 | 26,245 | 3,100,800 | 26,245 |
| 2024-01-12 | 27,080 | 27,090 | 25,930 | 26,250 | 5,094,100 | 26,250 |
| 2024-01-11 | 25,590 | 26,175 | 25,565 | 26,080 | 4,217,900 | 26,080 |
| 2024-01-10 | 25,335 | 25,480 | 25,065 | 25,385 | 3,058,100 | 25,385 |
| 2024-01-09 | 25,060 | 25,295 | 24,755 | 24,910 | 3,648,900 | 24,910 |
| 2024-01-05 | 24,000 | 24,250 | 23,670 | 24,120 | 4,648,300 | 24,120 |
| 2024-01-04 | 24,000 | 24,105 | 23,885 | 24,005 | 4,288,300 | 24,005 |
分割・併合履歴 ： [2023-03-30]1株→3株 [1997-03-26]1株→1.1株 [1990-09-25]1株→1.2株 [1989-09-26]1株→1.1株 [1984-09-26]1株→1.2株
