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
2024-12-0624,24024,39023,73023,9504,056,10023,950
2024-12-0525,29025,29024,45024,5853,705,40024,585
2024-12-0425,00525,26024,42524,6554,230,70024,655
2024-12-0324,28024,79024,22024,6505,934,10024,650
2024-12-0223,41523,90023,34523,6404,230,80023,640
2024-11-2923,30023,57523,12023,3104,680,20023,310
2024-11-2821,90024,54021,85523,74010,056,30023,740
2024-11-2722,28022,51522,14522,2403,397,80022,240
2024-11-2623,12523,15022,26522,6504,547,90022,650
2024-11-2522,57523,32022,56523,1356,050,40023,135
2024-11-2222,11022,39522,00522,2503,043,70022,250
2024-11-2121,97022,04021,50521,7803,223,70021,780
2024-11-2022,00022,09021,64521,8702,517,90021,870
2024-11-1921,80022,07521,79522,0002,619,30022,000
2024-11-1821,88022,14521,68021,9453,632,80021,945
2024-11-1522,00022,79521,98022,3004,772,10022,300
2024-11-1422,83022,97021,90022,0105,347,00022,010
2024-11-1323,90024,19022,80022,8058,384,60022,805
2024-11-1223,22023,24522,38522,6053,612,00022,605
2024-11-1122,99023,31522,88023,2602,325,30023,260
2024-11-0823,59523,68023,10023,2503,183,10023,250
2024-11-0723,60523,67022,59523,0553,888,70023,055
2024-11-0623,20023,73023,13023,4604,002,80023,460
2024-11-0522,87023,28522,64022,9302,999,20022,930
2024-11-0122,63022,77022,38522,4854,405,40022,485
2024-10-3123,61023,96523,40023,4004,154,30023,400
2024-10-3024,35524,44524,01024,0105,344,90024,010
2024-10-2923,50523,98523,43523,9853,236,20023,985
2024-10-2823,21524,07523,09023,8604,064,10023,860
2024-10-2523,05523,36023,01523,2203,311,00023,220
2024-10-2422,53023,48022,52023,0254,464,30023,025
2024-10-2322,90522,98022,61022,7703,272,80022,770
2024-10-2223,70523,90522,97022,9904,336,80022,990
2024-10-2123,55023,93023,25023,7203,295,60023,720
2024-10-1823,52523,69023,12523,5004,363,10023,500
2024-10-1724,11024,16023,50023,5305,294,80023,530
2024-10-1624,27024,68024,00524,3105,928,00024,310
2024-10-1526,21026,95026,14026,7704,443,70026,770
2024-10-1125,73525,74025,47525,6203,234,40025,620
2024-10-1026,08526,14525,45525,5153,769,00025,515
2024-10-0925,87025,98025,63525,7704,062,90025,770
2024-10-0825,77025,96025,10025,4604,181,30025,460
2024-10-0726,01026,17525,47025,6504,220,70025,650
2024-10-0425,63025,70025,20025,3553,659,40025,355
2024-10-0326,00026,16525,70025,7604,628,60025,760
2024-10-0225,04525,44024,89025,0804,878,20025,080
2024-10-0125,73026,24525,66026,0405,055,30026,040
2024-09-3026,00026,17025,25025,2907,688,00025,290
2024-09-2726,50027,47526,18027,4759,281,00027,475
2024-09-2624,91525,77024,84025,7606,521,60025,760
2024-09-2524,01524,34023,85023,8503,624,80023,850
2024-09-2424,68025,03523,92024,0205,644,70024,020
2024-09-2023,94024,38023,74024,2456,722,60024,245
2024-09-1923,05023,26022,66023,0205,570,50023,020
2024-09-1822,96022,96022,27022,4654,196,20022,465
2024-09-1723,35023,47022,02522,4407,135,90022,440
2024-09-1323,77023,79023,00523,6807,084,70023,680
2024-09-1223,64023,92522,91023,2806,420,20023,280
2024-09-1122,23022,80021,70522,2107,219,70022,210
2024-09-1022,00022,47021,14022,2607,054,30022,260
2024-09-0920,50021,50020,45021,5006,414,60021,500
2024-09-0622,61522,79521,81022,0004,987,00022,000
2024-09-0522,55022,96022,11022,4255,567,80022,425
2024-09-0423,59023,82522,74522,9956,774,20022,995
2024-09-0325,85025,85025,04025,1453,121,10025,145
2024-09-0226,44526,44525,32025,5253,813,20025,525
2024-08-3025,76025,98025,45025,8056,278,00025,805
2024-08-2925,32526,17025,27525,7305,087,90025,730
2024-08-2825,94026,19025,64026,1903,626,40026,190
2024-08-2725,97526,28025,64026,2003,878,60026,200
2024-08-2626,85027,08526,40526,4453,864,00026,445
2024-08-2327,66527,76526,93527,1054,205,90027,105
2024-08-2228,19528,31527,62027,8053,925,10027,805
2024-08-2128,08028,19527,61028,0003,676,90028,000
2024-08-2028,64528,75528,20028,4054,225,60028,405
2024-08-1928,78029,13527,88028,0555,805,70028,055
2024-08-1628,62029,19028,41028,9556,459,50028,955
2024-08-1527,06027,89027,01027,6205,210,90027,620
2024-08-1427,90027,99026,61527,2257,507,30027,225
2024-08-1326,81027,62026,71027,4007,447,20027,400
2024-08-0927,97028,27024,89025,81013,506,60025,810
2024-08-0824,98026,30524,26525,6307,814,70025,630
2024-08-0725,06026,95524,88525,6408,790,50025,640
2024-08-0624,55526,22024,07525,71511,516,60025,715
2024-08-0524,83025,50022,05522,0559,564,80022,055
2024-08-0227,34028,07026,75027,0557,673,50027,055
2024-08-0131,72031,76030,38030,7407,102,40030,740
2024-07-3127,88032,20027,72031,0208,043,20031,020
2024-07-3028,57028,92528,03528,8803,723,90028,880
2024-07-2928,60028,94528,29028,6404,298,50028,640
2024-07-2628,51028,63527,55027,6257,893,00027,625
2024-07-2528,96029,37028,60029,0106,087,10029,010
2024-07-2430,50031,30030,40030,4803,371,80030,480
2024-07-2331,07031,50030,42030,7703,562,40030,770
2024-07-2230,75030,98030,23030,3703,191,50030,370
2024-07-1930,20031,42030,20031,1704,908,00031,170
2024-07-1830,10030,82029,75530,4708,745,40030,470
2024-07-1735,70035,74033,10033,3907,158,10033,390
2024-07-1635,94036,23035,68036,0802,325,50036,080
2024-07-1236,65036,91035,43035,7006,256,20035,700
2024-07-1138,89038,93037,85038,0503,550,40038,050
2024-07-1037,23037,87036,85037,8203,358,90037,820
2024-07-0936,66037,79036,55037,4004,006,60037,400
2024-07-0836,24036,55035,96036,0402,187,30036,040
2024-07-0536,01036,57035,66036,3702,793,30036,370
2024-07-0436,20036,32035,84035,8501,805,10035,850
2024-07-0335,50035,99035,36035,9602,566,20035,960
2024-07-0234,66035,08034,27035,0502,217,10035,050
2024-07-0135,26035,35034,65034,8201,922,70034,820
2024-06-2835,14035,48034,90034,9002,793,00034,900
2024-06-2735,30035,85034,67034,8002,909,60034,800
2024-06-2635,09035,80034,80035,6503,055,60035,650
2024-06-2534,43034,64034,08034,4002,333,20034,400
2024-06-2434,47035,12034,17034,9901,980,20034,990
2024-06-2134,85034,94034,39034,9202,170,00034,920
2024-06-2034,53034,89034,31034,8901,438,20034,890
2024-06-1935,27035,54034,52034,7301,680,20034,730
2024-06-1834,60035,04034,42035,0002,033,20035,000
2024-06-1734,40034,42033,79034,0802,238,50034,080
2024-06-1434,87035,25034,72034,9503,795,80034,950
2024-06-1336,02036,30034,87034,9102,848,30034,910
2024-06-1235,23035,57035,17035,5001,675,90035,500
2024-06-1135,34035,68035,27035,5602,254,10035,560
2024-06-1034,35034,79034,23034,7801,740,70034,780
2024-06-0734,60034,76034,27034,4601,866,10034,460
2024-06-0635,00035,25034,50034,7003,512,00034,700
2024-06-0534,28034,38033,36033,5403,067,50033,540
2024-06-0434,21034,57033,96034,4602,918,90034,460
2024-06-0334,05034,35033,57034,2102,634,20034,210
2024-05-3133,95034,09033,23033,6305,360,00033,630
2024-05-3034,84034,97034,15034,5003,295,50034,500
2024-05-2935,90035,93035,27035,3802,285,30035,380
2024-05-2835,50035,55035,01035,5002,359,30035,500
2024-05-2735,92035,97035,48035,6301,947,90035,630
2024-05-2435,90036,13035,65035,7903,199,50035,790
2024-05-2337,47037,55036,43036,8304,309,70036,830
2024-05-2236,18036,32035,87036,1802,673,60036,180
2024-05-2136,64036,91036,51036,6302,797,40036,630
2024-05-2035,80036,59035,65036,3403,148,20036,340
2024-05-1736,15036,44035,80036,0903,125,60036,090
2024-05-1636,60036,99036,06036,8204,076,20036,820
2024-05-1535,18035,80035,06035,2302,933,30035,230
2024-05-1434,69035,03034,28034,5902,421,80034,590
2024-05-1335,00035,64034,25034,6404,193,30034,640
2024-05-1035,53036,06034,83035,0003,403,10035,000
2024-05-0936,12036,23035,10035,2102,979,90035,210
2024-05-0836,95037,04036,28036,2802,742,00036,280
2024-05-0737,00037,01036,09036,8403,882,00036,840
2024-05-0234,50035,33034,33035,0102,426,50035,010
2024-05-0134,95035,31034,53034,9402,677,70034,940
2024-04-3035,00035,52034,81035,1203,262,70035,120
2024-04-2634,25034,78033,73034,2304,399,40034,230
2024-04-2533,53034,36033,40033,6003,712,90033,600
2024-04-2433,59034,81033,34034,8105,081,40034,810
2024-04-2333,48033,48032,13032,5003,682,80032,500
2024-04-2232,83033,50031,99032,4505,692,70032,450
2024-04-1935,34035,53033,53033,5306,769,40033,530
2024-04-1836,85037,09036,09036,7404,400,20036,740
2024-04-1738,10038,54037,27037,2904,104,30037,290
2024-04-1638,31038,36037,51037,6603,824,70037,660
2024-04-1538,80039,29038,57039,2902,515,40039,290
2024-04-1239,83040,05039,30039,5003,846,10039,500
2024-04-1138,59039,10038,47038,9202,854,40038,920
2024-04-1038,90039,49038,63039,2903,280,90039,290
2024-04-0937,90038,99037,70038,9904,527,30038,990
2024-04-0837,97038,05037,45037,6603,978,60037,660
2024-04-0538,50038,67037,17037,2706,204,30037,270
2024-04-0440,20040,86039,48039,4805,215,10039,480
2024-04-0339,21039,92038,93039,6204,169,70039,620
2024-04-0238,89039,68038,73039,6104,404,70039,610
2024-04-0139,84039,88038,11038,3003,646,90038,300
2024-03-2939,20039,74039,00039,5704,369,90039,570
2024-03-2838,76039,59038,64039,2603,358,70039,260
2024-03-2739,00039,72038,77039,5103,638,00039,510
2024-03-2639,19039,36038,64038,9303,037,60038,930
2024-03-2539,49039,61038,70038,7202,867,50038,720
2024-03-2239,90040,16039,01039,3305,083,50039,330
2024-03-2138,41039,34037,72039,3405,961,90039,340
2024-03-1936,81037,39036,37037,3004,654,30037,300
2024-03-1835,41036,75035,41036,7404,635,60036,740
2024-03-1536,26036,45035,41035,4104,965,40035,410
2024-03-1437,00037,26036,26037,2203,760,60037,220
2024-03-1337,85037,85036,66037,3904,525,30037,390
2024-03-1236,45036,77035,96036,5105,013,60036,510
2024-03-1136,03037,17036,02037,1504,616,60037,150
2024-03-0839,00039,26038,22038,3606,401,40038,360
2024-03-0739,97039,98037,83038,0606,648,70038,060
2024-03-0638,75039,66038,75039,6003,740,40039,600
2024-03-0538,90039,70038,71039,4504,869,80039,450
2024-03-0439,78039,99038,99039,2904,910,90039,290
2024-03-0137,20038,71037,05038,3805,757,20038,380
2024-02-2935,90036,89035,70036,8703,891,90036,870
2024-02-2836,04036,85035,97036,4903,251,80036,490
2024-02-2736,20036,54035,68036,2603,413,70036,260
2024-02-2636,81036,81035,92036,0004,275,90036,000
2024-02-2236,80036,80035,35036,5806,299,00036,580
2024-02-2134,19034,53033,79034,5203,272,30034,520
2024-02-2034,80035,40034,51034,6503,460,70034,650
2024-02-1935,35035,74034,62034,8003,492,40034,800
2024-02-1636,61037,08034,77035,3509,247,50035,350
2024-02-1534,05035,22033,85035,2105,595,90035,210
2024-02-1433,07034,31033,05033,5305,830,50033,530
2024-02-1332,50033,72032,40033,7206,993,90033,720
2024-02-0929,79530,16029,47529,7555,298,70029,755
2024-02-0828,70029,61028,59029,4354,873,50029,435
2024-02-0728,22528,48027,86528,4803,003,50028,480
2024-02-0628,26028,83528,22528,6303,046,00028,630
2024-02-0528,36528,45527,82528,2052,393,30028,205
2024-02-0227,90028,14027,73528,1002,721,50028,100
2024-02-0127,48027,81527,48027,6402,684,60027,640
2024-01-3127,34027,86527,28027,8653,148,90027,865
2024-01-3028,32028,32027,86027,9852,830,70027,985
2024-01-2927,64028,21027,52528,0102,868,70028,010
2024-01-2627,92028,40527,81527,9703,631,30027,970
2024-01-2528,89028,96028,28028,6553,688,00028,655
2024-01-2428,29528,57527,92528,3753,385,60028,375
2024-01-2328,79028,99528,20028,2004,649,00028,200
2024-01-2229,23029,29028,46528,7004,363,90028,700
2024-01-1927,68528,26527,33528,2305,666,30028,230
2024-01-1826,21026,82026,20026,6253,100,00026,625
2024-01-1726,52026,81526,24026,3904,249,90026,390
2024-01-1626,19526,22025,78025,9203,002,30025,920
2024-01-1526,50026,51026,10526,2453,100,80026,245
2024-01-1227,08027,09025,93026,2505,094,10026,250
2024-01-1125,59026,17525,56526,0804,217,90026,080
2024-01-1025,33525,48025,06525,3853,058,10025,385
2024-01-0925,06025,29524,75524,9103,648,90024,910
2024-01-0524,00024,25023,67024,1204,648,30024,120
2024-01-0424,00024,10523,88524,0054,288,30024,005

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