8035 東京エレクトロン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 19,540 | 19,700 | 18,600 | 18,960 | 5,626,300 | 18,960 |
| 2025-04-03 | 19,240 | 19,930 | 19,170 | 19,880 | 4,719,000 | 19,880 |
| 2025-04-02 | 20,350 | 20,850 | 20,315 | 20,640 | 3,538,400 | 20,640 |
| 2025-04-01 | 20,190 | 20,440 | 19,950 | 20,250 | 3,003,700 | 20,250 |
| 2025-03-31 | 20,560 | 20,650 | 20,100 | 20,110 | 4,453,200 | 20,110 |
| 2025-03-28 | 21,810 | 21,840 | 21,285 | 21,525 | 3,180,400 | 21,525 |
| 2025-03-27 | 22,410 | 22,590 | 22,170 | 22,290 | 3,317,100 | 22,290 |
| 2025-03-26 | 22,810 | 22,875 | 22,500 | 22,670 | 2,932,600 | 22,670 |
| 2025-03-25 | 22,770 | 23,010 | 22,250 | 22,310 | 2,724,200 | 22,310 |
| 2025-03-24 | 22,390 | 22,390 | 22,150 | 22,190 | 1,957,300 | 22,190 |
| 2025-03-21 | 22,070 | 22,600 | 22,070 | 22,365 | 2,918,400 | 22,365 |
| 2025-03-19 | 22,290 | 22,665 | 22,200 | 22,200 | 2,852,100 | 22,200 |
| 2025-03-18 | 22,410 | 22,460 | 22,170 | 22,330 | 2,372,800 | 22,330 |
| 2025-03-17 | 21,850 | 22,220 | 21,760 | 21,955 | 2,734,800 | 21,955 |
| 2025-03-14 | 21,015 | 21,555 | 20,965 | 21,480 | 3,667,800 | 21,480 |
| 2025-03-13 | 21,695 | 21,835 | 21,290 | 21,320 | 3,219,800 | 21,320 |
| 2025-03-12 | 21,250 | 21,535 | 21,130 | 21,335 | 2,519,400 | 21,335 |
| 2025-03-11 | 21,005 | 21,370 | 20,635 | 21,370 | 3,772,400 | 21,370 |
| 2025-03-10 | 21,000 | 21,680 | 21,000 | 21,475 | 2,848,500 | 21,475 |
| 2025-03-07 | 21,140 | 21,265 | 20,985 | 21,115 | 4,349,600 | 21,115 |
| 2025-03-06 | 22,190 | 22,310 | 21,550 | 21,780 | 3,485,300 | 21,780 |
| 2025-03-05 | 22,440 | 22,640 | 22,035 | 22,035 | 3,107,200 | 22,035 |
| 2025-03-04 | 21,730 | 22,565 | 21,605 | 22,450 | 3,782,000 | 22,450 |
| 2025-03-03 | 22,465 | 22,515 | 22,075 | 22,380 | 2,698,700 | 22,380 |
| 2025-02-28 | 22,300 | 22,465 | 21,785 | 22,125 | 5,111,500 | 22,125 |
| 2025-02-27 | 23,350 | 23,395 | 22,970 | 23,155 | 3,757,500 | 23,155 |
| 2025-02-26 | 23,100 | 23,105 | 22,480 | 22,945 | 5,996,200 | 22,945 |
| 2025-02-25 | 24,680 | 25,545 | 24,200 | 24,200 | 5,001,500 | 24,200 |
| 2025-02-21 | 25,000 | 25,470 | 24,985 | 25,455 | 2,734,300 | 25,455 |
| 2025-02-20 | 25,940 | 25,965 | 25,125 | 25,200 | 3,740,200 | 25,200 |
| 2025-02-19 | 25,100 | 26,100 | 25,010 | 26,015 | 4,084,800 | 26,015 |
| 2025-02-18 | 25,070 | 25,470 | 24,870 | 25,130 | 2,601,600 | 25,130 |
| 2025-02-17 | 24,505 | 24,930 | 24,430 | 24,790 | 2,675,700 | 24,790 |
| 2025-02-14 | 25,130 | 25,360 | 24,745 | 24,825 | 3,719,800 | 24,825 |
| 2025-02-13 | 25,700 | 25,790 | 25,350 | 25,350 | 3,027,300 | 25,350 |
| 2025-02-12 | 26,070 | 26,180 | 25,435 | 25,650 | 3,070,600 | 25,650 |
| 2025-02-10 | 25,675 | 25,970 | 25,265 | 25,635 | 3,122,900 | 25,635 |
| 2025-02-07 | 25,850 | 26,230 | 25,360 | 25,500 | 4,736,900 | 25,500 |
| 2025-02-06 | 26,280 | 26,695 | 26,090 | 26,580 | 2,942,000 | 26,580 |
| 2025-02-05 | 26,220 | 26,220 | 25,890 | 26,070 | 2,242,900 | 26,070 |
| 2025-02-04 | 26,295 | 26,680 | 25,740 | 26,025 | 3,495,500 | 26,025 |
| 2025-02-03 | 25,560 | 25,965 | 25,480 | 25,750 | 3,239,200 | 25,750 |
| 2025-01-31 | 25,860 | 26,320 | 25,860 | 26,205 | 4,175,100 | 26,205 |
| 2025-01-30 | 25,190 | 25,495 | 24,610 | 25,360 | 4,121,100 | 25,360 |
| 2025-01-29 | 24,800 | 25,040 | 24,185 | 24,895 | 4,633,600 | 24,895 |
| 2025-01-28 | 24,440 | 24,895 | 24,235 | 24,325 | 5,508,300 | 24,325 |
| 2025-01-27 | 26,800 | 26,895 | 25,735 | 25,805 | 4,537,100 | 25,805 |
| 2025-01-24 | 27,150 | 27,485 | 26,970 | 27,135 | 3,296,400 | 27,135 |
| 2025-01-23 | 28,000 | 28,395 | 27,160 | 27,430 | 4,186,300 | 27,430 |
| 2025-01-22 | 27,525 | 27,825 | 27,240 | 27,490 | 4,631,700 | 27,490 |
| 2025-01-21 | 27,040 | 27,345 | 26,610 | 27,035 | 3,889,800 | 27,035 |
| 2025-01-20 | 26,950 | 27,150 | 26,440 | 26,650 | 3,110,300 | 26,650 |
| 2025-01-17 | 26,600 | 27,030 | 26,325 | 26,655 | 4,021,500 | 26,655 |
| 2025-01-16 | 26,155 | 27,150 | 25,565 | 26,650 | 5,085,600 | 26,650 |
| 2025-01-15 | 26,345 | 26,435 | 25,550 | 25,655 | 4,222,800 | 25,655 |
| 2025-01-14 | 26,700 | 26,820 | 25,840 | 26,020 | 4,567,400 | 26,020 |
| 2025-01-10 | 27,030 | 27,595 | 26,980 | 27,025 | 4,977,300 | 27,025 |
| 2025-01-09 | 27,305 | 27,620 | 26,900 | 27,035 | 4,369,400 | 27,035 |
| 2025-01-08 | 26,790 | 27,670 | 26,690 | 27,540 | 6,154,100 | 27,540 |
| 2025-01-07 | 25,340 | 27,265 | 25,255 | 27,100 | 10,258,300 | 27,100 |
| 2025-01-06 | 24,480 | 24,635 | 24,135 | 24,360 | 3,147,300 | 24,360 |
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