！決算発表予定日 2024/05/10
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
34,700
円
(23:58)
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) | 15,145 (23/04/28) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 34,250 | 34,780 | 33,730 | 34,230 | +630 | +1.9 | 4,399,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 38,500 | 38,670 | 37,170 | 37,270 | -2,210 | -5.6 | 6,204,300 |
| 4/4 | 40,200 | 40,860 | 39,480 | 39,480 | -140 | -0.4 | 5,215,100 |
| 4/3 | 39,210 | 39,920 | 38,930 | 39,620 | +10 | +0.0 | 4,169,700 |
| 4/2 | 38,890 | 39,680 | 38,730 | 39,610 | +1,310 | +3.4 | 4,404,700 |
| 4/1 | 39,840 | 39,880 | 38,110 | 38,300 | -1,270 | -3.2 | 3,646,900 |
| 3/29 | 39,200 | 39,740 | 39,000 | 39,570 | +310 | +0.8 | 4,369,900 |
| 3/28 | 38,760 | 39,590 | 38,640 | 39,260 | -250 | -0.6 | 3,358,700 |
| 3/27 | 39,000 | 39,720 | 38,770 | 39,510 | +580 | +1.5 | 3,638,000 |
| 3/26 | 39,190 | 39,360 | 38,640 | 38,930 | +210 | +0.5 | 3,037,600 |
| 3/25 | 39,490 | 39,610 | 38,700 | 38,720 | -610 | -1.6 | 2,867,500 |
| 3/22 | 39,900 | 40,160 | 39,010 | 39,330 | -10 | +0.0 | 5,083,500 |
| 3/21 | 38,410 | 39,340 | 37,720 | 39,340 | +2,040 | +5.5 | 5,961,900 |
| 3/19 | 36,810 | 37,390 | 36,370 | 37,300 | +560 | +1.5 | 4,654,300 |
| 3/18 | 35,410 | 36,750 | 35,410 | 36,740 | +1,330 | +3.8 | 4,635,600 |
| 3/15 | 36,260 | 36,450 | 35,410 | 35,410 | -1,810 | -4.9 | 4,965,400 |
| 3/14 | 37,000 | 37,260 | 36,260 | 37,220 | -170 | -0.5 | 3,760,600 |
▶︎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