！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
33,780
円
(18:33)
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) | 14,990 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 35,340 | 35,530 | 33,530 | 33,530 | -3,210 | -8.7 | 6,769,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 38,750 | 39,660 | 38,750 | 39,600 | +150 | +0.4 | 3,740,400 |
| 3/5 | 38,900 | 39,700 | 38,710 | 39,450 | +160 | +0.4 | 4,869,800 |
| 3/4 | 39,780 | 39,990 | 38,990 | 39,290 | +910 | +2.4 | 4,910,900 |
| 3/1 | 37,200 | 38,710 | 37,050 | 38,380 | +1,510 | +4.1 | 5,757,200 |
| 2/29 | 35,900 | 36,890 | 35,700 | 36,870 | +380 | +1.0 | 3,891,900 |
| 2/28 | 36,040 | 36,850 | 35,970 | 36,490 | +230 | +0.6 | 3,251,800 |
| 2/27 | 36,200 | 36,540 | 35,680 | 36,260 | +260 | +0.7 | 3,413,700 |
| 2/26 | 36,810 | 36,810 | 35,920 | 36,000 | -580 | -1.6 | 4,275,900 |
| 2/22 | 36,800 | 36,800 | 35,350 | 36,580 | +2,060 | +6.0 | 6,299,000 |
| 2/21 | 34,190 | 34,530 | 33,790 | 34,520 | -130 | -0.4 | 3,272,300 |
| 2/20 | 34,800 | 35,400 | 34,510 | 34,650 | -150 | -0.4 | 3,460,700 |
| 2/19 | 35,350 | 35,740 | 34,620 | 34,800 | -550 | -1.6 | 3,492,400 |
| 2/16 | 36,610 | 37,080 | 34,770 | 35,350 | +140 | +0.4 | 9,247,500 |
| 2/15 | 34,050 | 35,220 | 33,850 | 35,210 | +1,680 | +5.0 | 5,595,900 |
| 2/14 | 33,070 | 34,310 | 33,050 | 33,530 | -190 | -0.6 | 5,830,500 |
| 2/13 | 32,500 | 33,720 | 32,400 | 33,720 | +3,965 | +13.3 | 6,993,900 |
| 2/9 | 29,795 | 30,160 | 29,475 | 29,755 | +320 | +1.1 | 5,298,700 |
| 2/8 | 28,700 | 29,610 | 28,590 | 29,435 | +955 | +3.4 | 4,873,500 |
| 2/7 | 28,225 | 28,480 | 27,865 | 28,480 | -150 | -0.5 | 3,003,500 |
| 2/6 | 28,260 | 28,835 | 28,225 | 28,630 | +425 | +1.5 | 3,046,000 |
| 2/5 | 28,365 | 28,455 | 27,825 | 28,205 | +105 | +0.4 | 2,393,300 |
| 2/2 | 27,900 | 28,140 | 27,735 | 28,100 | +460 | +1.7 | 2,721,500 |
| 2/1 | 27,480 | 27,815 | 27,480 | 27,640 | -225 | -0.8 | 2,684,600 |
| 1/31 | 27,340 | 27,865 | 27,280 | 27,865 | -120 | -0.4 | 3,148,900 |
| 1/30 | 28,320 | 28,320 | 27,860 | 27,985 | -25 | -0.1 | 2,830,700 |
| 1/29 | 27,640 | 28,210 | 27,525 | 28,010 | +40 | +0.1 | 2,868,700 |
| 1/26 | 27,920 | 28,405 | 27,815 | 27,970 | -685 | -2.4 | 3,631,300 |
| 1/25 | 28,890 | 28,960 | 28,280 | 28,655 | +280 | +1.0 | 3,688,000 |
| 1/24 | 28,295 | 28,575 | 27,925 | 28,375 | +175 | +0.6 | 3,385,600 |
| 1/23 | 28,790 | 28,995 | 28,200 | 28,200 | -500 | -1.7 | 4,649,000 |
▶︎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