！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
33,550
円
(23:57)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 32,830 | 34,810 | 31,990 | 33,600 | +70 | +0.2 | 21,882,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 38,800 | 39,290 | 33,530 | 33,530 | -5,970 | -15.1 | 21,614,000 |
| 4/12 | 37,970 | 40,050 | 37,450 | 39,500 | +2,230 | +6.0 | 18,487,300 |
| 4/5 | 39,840 | 40,860 | 37,170 | 37,270 | -2,300 | -5.8 | 23,640,700 |
| 3/29 | 39,490 | 39,740 | 38,640 | 39,570 | +240 | +0.6 | 17,271,700 |
| 3/22 | 35,410 | 40,160 | 35,410 | 39,330 | +3,920 | +11.1 | 20,335,300 |
| 3/15 | 36,030 | 37,850 | 35,410 | 35,410 | -2,950 | -7.7 | 22,881,500 |
| 3/8 | 39,780 | 39,990 | 37,830 | 38,360 | -20 | -0.1 | 26,571,200 |
| 3/1 | 36,810 | 38,710 | 35,680 | 38,380 | +1,800 | +4.9 | 20,590,500 |
| 2/22 | 35,350 | 36,800 | 33,790 | 36,580 | +1,230 | +3.5 | 16,524,400 |
| 2/16 | 32,500 | 37,080 | 32,400 | 35,350 | +5,595 | +18.8 | 27,667,800 |
| 2/9 | 28,365 | 30,160 | 27,825 | 29,755 | +1,655 | +5.9 | 18,615,000 |
| 2/2 | 27,640 | 28,320 | 27,280 | 28,100 | +130 | +0.5 | 14,254,400 |
| 1/26 | 29,230 | 29,290 | 27,815 | 27,970 | -260 | -0.9 | 19,717,800 |
| 1/19 | 26,500 | 28,265 | 25,780 | 28,230 | +1,980 | +7.5 | 19,119,300 |
| 1/12 | 25,060 | 27,090 | 24,755 | 26,250 | +2,130 | +8.8 | 16,019,000 |
| 1/5 | 24,000 | 24,250 | 23,670 | 24,120 | -1,135 | -4.5 | 8,936,600 |
| 12/29 | 25,105 | 25,980 | 24,845 | 25,255 | +350 | +1.4 | 9,666,000 |
| 12/22 | 24,515 | 25,625 | 24,185 | 24,905 | +535 | +2.2 | 15,219,300 |
| 12/15 | 22,730 | 25,065 | 22,605 | 24,370 | +2,130 | +9.6 | 20,111,100 |
| 12/8 | 23,800 | 23,855 | 22,180 | 22,240 | -1,610 | -6.8 | 14,648,100 |
| 12/1 | 24,005 | 24,220 | 23,520 | 23,850 | -155 | -0.7 | 12,417,600 |
| 11/24 | 24,245 | 24,480 | 23,540 | 24,005 | -110 | -0.5 | 11,275,400 |
| 11/17 | 23,100 | 24,245 | 22,480 | 24,115 | +1,925 | +8.7 | 19,535,800 |
| 11/10 | 21,715 | 22,230 | 21,055 | 22,190 | +1,130 | +5.4 | 16,044,900 |
| 11/2 | 19,595 | 21,080 | 19,290 | 21,060 | +1,450 | +7.4 | 13,509,400 |
| 10/27 | 20,010 | 20,540 | 19,265 | 19,610 | -475 | -2.4 | 15,141,300 |
| 10/20 | 20,500 | 21,310 | 19,735 | 20,085 | -1,125 | -5.3 | 15,552,700 |
| 10/13 | 19,795 | 21,510 | 19,700 | 21,210 | +1,770 | +9.1 | 15,674,300 |
| 10/6 | 20,540 | 20,575 | 19,205 | 19,440 | -1,000 | -4.9 | 16,011,800 |
| 9/29 | 20,510 | 20,940 | 19,660 | 20,440 | +30 | +0.2 | 18,039,800 |
▶︎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