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
21,840
円
(21:13)
株価は15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) | 20,450 (24/09/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 40,860 (24/04/04) | 20,450 (24/09/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 21,970 | 22,040 | 21,505 | 21,780 | -90 | -0.4 | 3,223,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 22,000 | 22,090 | 21,645 | 21,870 | -130 | -0.6 | 2,517,900 |
| 11/19 | 21,800 | 22,075 | 21,795 | 22,000 | +55 | +0.3 | 2,619,300 |
| 11/18 | 21,880 | 22,145 | 21,680 | 21,945 | -355 | -1.6 | 3,632,800 |
| 11/15 | 22,000 | 22,795 | 21,980 | 22,300 | +290 | +1.3 | 4,772,100 |
| 11/14 | 22,830 | 22,970 | 21,900 | 22,010 | -795 | -3.5 | 5,347,000 |
| 11/13 | 23,900 | 24,190 | 22,800 | 22,805 | +200 | +0.9 | 8,384,600 |
| 11/12 | 23,220 | 23,245 | 22,385 | 22,605 | -655 | -2.8 | 3,612,000 |
| 11/11 | 22,990 | 23,315 | 22,880 | 23,260 | +10 | +0.0 | 2,325,300 |
| 11/8 | 23,595 | 23,680 | 23,100 | 23,250 | +195 | +0.9 | 3,183,100 |
| 11/7 | 23,605 | 23,670 | 22,595 | 23,055 | -405 | -1.7 | 3,888,700 |
| 11/6 | 23,200 | 23,730 | 23,130 | 23,460 | +530 | +2.3 | 4,002,800 |
| 11/5 | 22,870 | 23,285 | 22,640 | 22,930 | +445 | +2.0 | 2,999,200 |
| 11/1 | 22,630 | 22,770 | 22,385 | 22,485 | -915 | -3.9 | 4,405,400 |
| 10/31 | 23,610 | 23,965 | 23,400 | 23,400 | -610 | -2.5 | 4,154,300 |
| 10/30 | 24,355 | 24,445 | 24,010 | 24,010 | +25 | +0.1 | 5,344,900 |
| 10/29 | 23,505 | 23,985 | 23,435 | 23,985 | +125 | +0.5 | 3,236,200 |
| 10/28 | 23,215 | 24,075 | 23,090 | 23,860 | +640 | +2.8 | 4,064,100 |
| 10/25 | 23,055 | 23,360 | 23,015 | 23,220 | +195 | +0.9 | 3,311,000 |
| 10/24 | 22,530 | 23,480 | 22,520 | 23,025 | +255 | +1.1 | 4,464,300 |
| 10/23 | 22,905 | 22,980 | 22,610 | 22,770 | -220 | -1.0 | 3,272,800 |
| 10/22 | 23,705 | 23,905 | 22,970 | 22,990 | -730 | -3.1 | 4,336,800 |
| 10/21 | 23,550 | 23,930 | 23,250 | 23,720 | +220 | +0.9 | 3,295,600 |
| 10/18 | 23,525 | 23,690 | 23,125 | 23,500 | -30 | -0.1 | 4,363,100 |
| 10/17 | 24,110 | 24,160 | 23,500 | 23,530 | -780 | -3.2 | 5,294,800 |
| 10/16 | 24,270 | 24,680 | 24,005 | 24,310 | -2,460 | -9.2 | 5,928,000 |
| 10/15 | 26,210 | 26,950 | 26,140 | 26,770 | +1,150 | +4.5 | 4,443,700 |
| 10/11 | 25,735 | 25,740 | 25,475 | 25,620 | +105 | +0.4 | 3,234,400 |
| 10/10 | 26,085 | 26,145 | 25,455 | 25,515 | -255 | -1.0 | 3,769,000 |
| 10/9 | 25,870 | 25,980 | 25,635 | 25,770 | +310 | +1.2 | 4,062,900 |
| 10/8 | 25,770 | 25,960 | 25,100 | 25,460 | -190 | -0.7 | 4,181,300 |
▶︎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
