！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
35,011
円
(14:59)
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) | 15,485 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 34,500 | 35,330 | 34,330 | 35,010 | +70 | +0.2 | 2,426,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 29,230 | 29,290 | 28,465 | 28,700 | +470 | +1.7 | 4,363,900 |
| 1/19 | 27,685 | 28,265 | 27,335 | 28,230 | +1,605 | +6.0 | 5,666,300 |
| 1/18 | 26,210 | 26,820 | 26,200 | 26,625 | +235 | +0.9 | 3,100,000 |
| 1/17 | 26,520 | 26,815 | 26,240 | 26,390 | +470 | +1.8 | 4,249,900 |
| 1/16 | 26,195 | 26,220 | 25,780 | 25,920 | -325 | -1.2 | 3,002,300 |
| 1/15 | 26,500 | 26,510 | 26,105 | 26,245 | -5 | +0.0 | 3,100,800 |
| 1/12 | 27,080 | 27,090 | 25,930 | 26,250 | +170 | +0.7 | 5,094,100 |
| 1/11 | 25,590 | 26,175 | 25,565 | 26,080 | +695 | +2.7 | 4,217,900 |
| 1/10 | 25,335 | 25,480 | 25,065 | 25,385 | +475 | +1.9 | 3,058,100 |
| 1/9 | 25,060 | 25,295 | 24,755 | 24,910 | +790 | +3.3 | 3,648,900 |
| 1/5 | 24,000 | 24,250 | 23,670 | 24,120 | +115 | +0.5 | 4,648,300 |
| 1/4 | 24,000 | 24,105 | 23,885 | 24,005 | -1,250 | -5.0 | 4,288,300 |
| 12/29 | 25,300 | 25,420 | 25,130 | 25,255 | -210 | -0.8 | 2,257,900 |
| 12/28 | 25,620 | 25,620 | 25,380 | 25,465 | -155 | -0.6 | 1,612,500 |
| 12/27 | 25,655 | 25,980 | 25,495 | 25,620 | +320 | +1.3 | 2,783,200 |
| 12/26 | 25,025 | 25,300 | 24,845 | 25,300 | +275 | +1.1 | 1,585,300 |
| 12/25 | 25,105 | 25,135 | 24,870 | 25,025 | +120 | +0.5 | 1,427,100 |
| 12/22 | 25,015 | 25,195 | 24,765 | 24,905 | +205 | +0.8 | 2,508,000 |
| 12/21 | 24,920 | 25,160 | 24,580 | 24,700 | -555 | -2.2 | 3,020,500 |
| 12/20 | 25,545 | 25,625 | 24,915 | 25,255 | -25 | -0.1 | 3,823,000 |
| 12/19 | 24,630 | 25,280 | 24,385 | 25,280 | +895 | +3.7 | 3,393,600 |
| 12/18 | 24,515 | 24,635 | 24,185 | 24,385 | +15 | +0.1 | 2,474,200 |
▶︎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