！決算発表予定日 2025/02/06
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
25,370
円
(17:32)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/30 | 25,190 | 25,495 | 24,610 | 25,360 | +465 | +1.9 | 4,121,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 24,200 | 24,545 | 24,065 | 24,480 | -120 | -0.5 | 3,236,200 |
| 12/10 | 23,900 | 24,600 | 23,820 | 24,600 | +840 | +3.5 | 4,541,900 |
| 12/9 | 24,200 | 24,235 | 23,600 | 23,760 | -190 | -0.8 | 3,359,900 |
| 12/6 | 24,240 | 24,390 | 23,730 | 23,950 | -635 | -2.6 | 4,056,100 |
| 12/5 | 25,290 | 25,290 | 24,450 | 24,585 | -70 | -0.3 | 3,705,400 |
| 12/4 | 25,005 | 25,260 | 24,425 | 24,655 | +5 | +0.0 | 4,230,700 |
| 12/3 | 24,280 | 24,790 | 24,220 | 24,650 | +1,010 | +4.3 | 5,934,100 |
| 12/2 | 23,415 | 23,900 | 23,345 | 23,640 | +330 | +1.4 | 4,230,800 |
| 11/29 | 23,300 | 23,575 | 23,120 | 23,310 | -430 | -1.8 | 4,680,200 |
| 11/28 | 21,900 | 24,540 | 21,855 | 23,740 | +1,500 | +6.7 | 10,056,300 |
| 11/27 | 22,280 | 22,515 | 22,145 | 22,240 | -410 | -1.8 | 3,397,800 |
| 11/26 | 23,125 | 23,150 | 22,265 | 22,650 | -485 | -2.1 | 4,547,900 |
| 11/25 | 22,575 | 23,320 | 22,565 | 23,135 | +885 | +4.0 | 6,050,400 |
| 11/22 | 22,110 | 22,395 | 22,005 | 22,250 | +470 | +2.2 | 3,043,700 |
| 11/21 | 21,970 | 22,040 | 21,505 | 21,780 | -90 | -0.4 | 3,223,700 |
| 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 |
▶︎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
