8035東証P貸借
業種 電気機器
東京エレクトロン 株価時系列データ
PTS
36,900
円
(23:55)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
40,860 (24/04/04) | 18,335 (23/06/09) |
年初来高値 | 年初来安値 |
---|---|
40,860 (24/04/04) | 23,670 (24/01/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/23 | 37,470 | 37,550 | 36,430 | 36,830 | +650 | +1.8 | 4,309,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/22 | 36,180 | 36,320 | 35,870 | 36,180 | -450 | -1.2 | 2,673,600 |
5/21 | 36,640 | 36,910 | 36,510 | 36,630 | +290 | +0.8 | 2,797,400 |
5/20 | 35,800 | 36,590 | 35,650 | 36,340 | +250 | +0.7 | 3,148,200 |
5/17 | 36,150 | 36,440 | 35,800 | 36,090 | -730 | -2.0 | 3,125,600 |
5/16 | 36,600 | 36,990 | 36,060 | 36,820 | +1,590 | +4.5 | 4,076,200 |
5/15 | 35,180 | 35,800 | 35,060 | 35,230 | +640 | +1.9 | 2,933,300 |
5/14 | 34,690 | 35,030 | 34,280 | 34,590 | -50 | -0.1 | 2,421,800 |
5/13 | 35,000 | 35,640 | 34,250 | 34,640 | -360 | -1.0 | 4,193,300 |
5/10 | 35,530 | 36,060 | 34,830 | 35,000 | -210 | -0.6 | 3,403,100 |
5/9 | 36,120 | 36,230 | 35,100 | 35,210 | -1,070 | -3.0 | 2,979,900 |
5/8 | 36,950 | 37,040 | 36,280 | 36,280 | -560 | -1.5 | 2,742,000 |
5/7 | 37,000 | 37,010 | 36,090 | 36,840 | +1,830 | +5.2 | 3,882,000 |
5/2 | 34,500 | 35,330 | 34,330 | 35,010 | +70 | +0.2 | 2,426,500 |
5/1 | 34,950 | 35,310 | 34,530 | 34,940 | -180 | -0.5 | 2,677,700 |
4/30 | 35,000 | 35,520 | 34,810 | 35,120 | +890 | +2.6 | 3,262,700 |
4/26 | 34,250 | 34,780 | 33,730 | 34,230 | +630 | +1.9 | 4,399,400 |
4/25 | 33,530 | 34,360 | 33,400 | 33,600 | -1,210 | -3.5 | 3,712,900 |
4/24 | 33,590 | 34,810 | 33,340 | 34,810 | +2,310 | +7.1 | 5,081,400 |
4/23 | 33,480 | 33,480 | 32,130 | 32,500 | +50 | +0.2 | 3,682,800 |
4/22 | 32,830 | 33,500 | 31,990 | 32,450 | -1,080 | -3.2 | 5,692,700 |
4/19 | 35,340 | 35,530 | 33,530 | 33,530 | -3,210 | -8.7 | 6,769,400 |
4/18 | 36,850 | 37,090 | 36,090 | 36,740 | -550 | -1.5 | 4,400,200 |
4/17 | 38,100 | 38,540 | 37,270 | 37,290 | -370 | -1.0 | 4,104,300 |
4/16 | 38,310 | 38,360 | 37,510 | 37,660 | -1,630 | -4.2 | 3,824,700 |
4/15 | 38,800 | 39,290 | 38,570 | 39,290 | -210 | -0.5 | 2,515,400 |
4/12 | 39,830 | 40,050 | 39,300 | 39,500 | +580 | +1.5 | 3,846,100 |
4/11 | 38,590 | 39,100 | 38,470 | 38,920 | -370 | -0.9 | 2,854,400 |
4/10 | 38,900 | 39,490 | 38,630 | 39,290 | +300 | +0.8 | 3,280,900 |
4/9 | 37,900 | 38,990 | 37,700 | 38,990 | +1,330 | +3.5 | 4,527,300 |
4/8 | 37,970 | 38,050 | 37,450 | 37,660 | +390 | +1.1 | 3,978,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて