！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
35,000
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) | 15,485 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 35,000 | 35,520 | 34,330 | 35,010 | +780 | +2.3 | 10,793,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 20,510 | 20,940 | 19,660 | 20,440 | +30 | +0.2 | 18,039,800 |
| 9/22 | 21,105 | 21,155 | 19,840 | 20,410 | -1,485 | -6.8 | 15,107,400 |
| 9/15 | 21,045 | 21,945 | 20,285 | 21,895 | +775 | +3.7 | 16,041,200 |
| 9/8 | 21,455 | 22,160 | 20,935 | 21,120 | -315 | -1.5 | 15,437,900 |
| 9/1 | 20,680 | 21,790 | 20,450 | 21,435 | +975 | +4.8 | 15,175,900 |
| 8/25 | 20,755 | 21,760 | 20,430 | 20,460 | -145 | -0.7 | 13,173,100 |
| 8/18 | 20,270 | 21,115 | 19,930 | 20,605 | +155 | +0.8 | 12,590,100 |
| 8/10 | 20,880 | 21,135 | 20,175 | 20,450 | -645 | -3.1 | 10,235,400 |
| 8/4 | 21,395 | 21,885 | 20,605 | 21,095 | +185 | +0.9 | 15,710,100 |
| 7/28 | 19,700 | 20,935 | 19,410 | 20,910 | +1,610 | +8.3 | 17,621,100 |
| 7/21 | 20,400 | 20,795 | 19,235 | 19,300 | -890 | -4.4 | 14,269,000 |
| 7/14 | 20,200 | 20,415 | 19,310 | 20,190 | -15 | -0.1 | 17,793,200 |
| 7/7 | 21,200 | 21,630 | 20,205 | 20,205 | -355 | -1.7 | 17,566,300 |
| 6/30 | 19,550 | 21,130 | 19,475 | 20,560 | +785 | +4.0 | 16,682,100 |
| 6/23 | 19,900 | 20,575 | 19,430 | 19,775 | -625 | -3.1 | 20,376,700 |
| 6/16 | 19,100 | 20,450 | 18,745 | 20,400 | +1,490 | +7.9 | 24,239,900 |
| 6/9 | 19,195 | 19,680 | 18,335 | 18,910 | -365 | -1.9 | 25,577,800 |
| 6/2 | 20,590 | 20,600 | 19,050 | 19,275 | -360 | -1.8 | 25,215,900 |
| 5/26 | 18,400 | 19,920 | 17,685 | 19,635 | +1,105 | +6.0 | 24,788,500 |
| 5/19 | 16,360 | 18,920 | 16,050 | 18,530 | +2,135 | +13.0 | 22,501,300 |
| 5/12 | 15,670 | 16,395 | 15,485 | 16,395 | +665 | +4.2 | 16,175,300 |
| 5/2 | 15,700 | 15,760 | 15,350 | 15,730 | +235 | +1.5 | 4,919,600 |
| 4/28 | 15,410 | 15,520 | 14,990 | 15,495 | -95 | -0.6 | 12,716,200 |
| 4/21 | 15,520 | 15,930 | 14,810 | 15,590 | +175 | +1.1 | 18,079,300 |
| 4/14 | 15,475 | 16,060 | 15,265 | 15,415 | +15 | +0.1 | 15,462,900 |
| 4/7 | 16,040 | 16,050 | 14,930 | 15,400 | -640 | -4.0 | 17,597,000 |
| 3/31 | 16,533 | 16,549 | 15,700 | 16,040 | -626 | -3.8 | 18,791,499 |
| 3/24 | 16,186 | 16,916 | 15,756 | 16,666 | +480 | +3.0 | 15,918,459 |
| 3/17 | 15,893 | 16,186 | 15,313 | 16,186 | +177 | +1.1 | 19,105,991 |
| 3/10 | 15,939 | 16,403 | 15,883 | 16,009 | +300 | +1.9 | 18,134,281 |
▶︎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