KabuInsight

東京エレクトロン

8035
プライム/電気機器/Tokyo Electron Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1338,510.039,000.038,300.038,340.0-1410.0-3.55%3,230,700
2026-03-1240,000.040,300.039,330.039,750.0-780.0-1.92%2,673,500
2026-03-1140,730.041,050.039,950.040,530.0+500.0+1.25%2,871,700
2026-03-1040,760.041,200.039,160.040,030.0+1110.0+2.85%3,600,700
2026-03-0938,290.039,170.037,600.038,920.0-2870.0-6.87%5,170,200
2026-03-0641,020.042,030.040,830.041,790.0+70.0+0.17%2,862,300
2026-03-0542,490.043,290.041,420.041,720.0+1030.0+2.53%3,750,400
2026-03-0441,370.042,310.040,120.040,690.0-1910.0-4.48%4,835,900
2026-03-0343,550.043,990.042,330.042,600.0-930.0-2.14%3,214,900
2026-03-0242,690.043,790.042,650.043,530.0-480.0-1.09%2,574,400
2026-02-2743,210.044,300.043,100.044,010.0-1300.0-2.87%3,675,600
2026-02-2646,600.046,600.044,720.045,310.0-920.0-1.99%3,582,700
2026-02-2544,850.046,600.044,770.046,230.0+1850.0+4.17%3,532,400
2026-02-2443,680.044,380.043,370.044,380.0+420.0+0.96%2,447,100
2026-02-2043,800.044,250.042,960.043,960.0-670.0-1.50%3,619,200
2026-02-1944,750.045,450.044,440.044,630.0+1240.0+2.86%3,742,000
2026-02-1842,580.043,920.042,380.043,390.0+1240.0+2.94%3,565,600
2026-02-1741,950.042,820.041,590.042,150.0+770.0+1.86%2,633,400
2026-02-1641,780.041,830.041,010.041,380.0-610.0-1.45%2,210,300
2026-02-1341,270.042,680.041,010.041,990.0+690.0+1.67%5,378,300
2026-02-1241,900.042,410.040,730.041,300.0-200.0-0.48%3,506,400
2026-02-1041,730.042,370.040,750.041,500.0+900.0+2.22%4,136,200
2026-02-0941,580.042,330.040,310.040,600.0-430.0-1.05%7,678,600
2026-02-0640,160.041,350.039,820.041,030.0+1040.0+2.60%3,289,700
2026-02-0540,050.040,720.039,480.039,990.0-710.0-1.74%2,954,000
2026-02-0440,580.041,000.039,940.040,700.0-860.0-2.07%2,431,800
2026-02-0340,580.041,790.040,180.041,560.0+1900.0+4.79%3,486,600
2026-02-0240,280.041,370.039,620.039,660.0-1650.0-3.99%3,568,300
2026-01-3041,020.041,940.040,770.041,310.0-20.0-0.05%3,513,500
2026-01-2944,410.044,430.041,090.041,330.0-2470.0-5.64%4,689,400
2026-01-2842,790.044,610.042,290.043,800.0+1670.0+3.96%4,182,800
2026-01-2741,390.042,200.040,980.042,130.0+1040.0+2.53%2,713,800
2026-01-2641,020.042,320.040,830.041,090.0-630.0-1.51%2,878,400
2026-01-2342,310.042,540.041,530.041,720.0-780.0-1.84%3,128,600
2026-01-2242,820.043,330.042,110.042,500.0+1290.0+3.13%4,242,100
2026-01-2140,220.041,560.040,220.041,210.0+130.0+0.32%3,638,100
2026-01-2041,740.041,920.040,610.041,080.0-1100.0-2.61%2,661,800
2026-01-1942,020.042,430.041,660.042,180.0+30.0+0.07%2,722,800
2026-01-1643,000.043,010.041,600.042,150.0-440.0-1.03%4,456,700
2026-01-1541,000.043,000.040,670.042,590.0+280.0+0.66%4,885,600
2026-01-1441,460.042,400.041,260.042,310.0+1280.0+3.12%4,203,600
2026-01-1341,000.041,360.040,010.041,030.0+3120.0+8.23%5,383,100
2026-01-0937,000.038,200.036,480.037,910.0+1270.0+3.47%4,751,700
2026-01-0837,180.037,470.036,440.036,640.0-1530.0-4.01%4,022,200
2026-01-0737,500.038,510.037,390.038,170.0+820.0+2.20%3,780,900
2026-01-0637,200.037,600.036,620.037,350.0+420.0+1.14%3,860,200
2026-01-0536,080.037,080.035,720.036,930.0+2610.0+7.60%4,530,100
2025-12-3033,770.034,500.033,760.034,320.0+90.0+0.26%1,704,900
2025-12-2934,600.034,670.033,910.034,230.0-100.0-0.29%1,955,700
2025-12-2633,820.034,390.033,800.034,330.0+540.0+1.60%1,928,700
2025-12-2533,100.033,790.033,090.033,790.0+570.0+1.72%1,442,800
2025-12-2433,090.033,860.032,910.033,220.0+220.0+0.67%2,405,600
2025-12-2333,170.033,360.032,770.033,000.0-170.0-0.51%1,716,400
2025-12-2232,800.033,440.032,470.033,170.0+1970.0+6.31%3,456,100
2025-12-1930,710.031,380.030,690.031,200.0+890.0+2.94%2,803,800
2025-12-1830,220.030,700.030,060.030,310.0-1010.0-3.22%2,876,900
2025-12-1731,200.031,320.030,700.031,320.0+350.0+1.13%1,822,200
2025-12-1631,410.031,450.030,600.030,970.0-170.0-0.55%2,081,100
2025-12-1530,800.031,480.030,660.031,140.0-360.0-1.14%1,988,500
2025-12-1231,330.032,490.031,330.031,500.0-1100.0-3.37%4,635,800
2025-12-1133,800.033,880.032,410.032,600.0-520.0-1.57%2,527,900
2025-12-1033,780.034,040.032,870.033,120.0-470.0-1.40%2,256,300
2025-12-0933,500.033,950.033,370.033,590.0+430.0+1.30%2,144,700
2025-12-0833,180.033,610.032,670.033,160.0+20.0+0.06%1,905,100
2025-12-0533,120.033,150.032,770.033,140.0-680.0-2.01%1,928,000
2025-12-0432,850.033,820.032,750.033,820.0+1040.0+3.17%2,656,500
2025-12-0332,550.033,110.032,200.032,780.0+1480.0+4.73%3,483,200
2025-12-0231,750.031,940.031,210.031,300.0-330.0-1.04%1,720,100
2025-12-0132,500.032,620.031,540.031,630.0-170.0-0.53%2,128,400
2025-11-2832,180.032,200.031,500.031,800.0-380.0-1.18%1,583,600
2025-11-2731,840.032,330.031,680.032,180.0+1010.0+3.24%2,019,500
2025-11-2631,200.031,580.031,050.031,170.0+70.0+0.23%2,222,000
2025-11-2531,000.031,290.030,730.031,100.0+920.0+3.05%2,939,400
2025-11-2130,800.031,040.030,130.030,180.0-2320.0-7.14%4,751,600
2025-11-2032,900.033,040.032,170.032,500.0+1640.0+5.31%3,883,500
2025-11-1931,500.031,670.030,850.030,860.0-620.0-1.97%2,822,800
2025-11-1832,600.032,800.031,410.031,480.0-1820.0-5.47%3,139,400
2025-11-1732,330.033,300.032,150.033,300.0+1450.0+4.55%2,711,200
2025-11-1432,000.032,610.031,820.031,850.0-2060.0-6.07%4,021,100
2025-11-1333,550.034,000.033,370.033,910.0+250.0+0.74%1,819,300
2025-11-1233,490.033,880.033,000.033,660.0-530.0-1.55%2,885,400
2025-11-1134,360.034,660.033,940.034,190.0-10.0-0.03%2,744,000
2025-11-1034,030.034,550.033,400.034,200.0+1400.0+4.27%3,346,200
2025-11-0732,660.033,020.032,300.032,800.0-450.0-1.35%3,151,100
2025-11-0634,370.034,430.033,240.033,250.0-120.0-0.36%3,030,700
2025-11-0534,090.034,490.032,580.033,370.0-1420.0-4.08%6,509,900
2025-11-0435,800.037,230.034,790.034,790.0+610.0+1.78%7,117,900
2025-10-3133,690.034,180.033,140.034,180.0+1190.0+3.61%4,871,100
2025-10-3032,490.033,750.032,160.032,990.0+500.0+1.54%6,571,000
2025-10-2931,700.032,750.031,420.032,490.0+1040.0+3.31%4,944,100
2025-10-2830,810.031,550.030,740.031,450.0+830.0+2.71%3,674,000
2025-10-2730,790.030,870.030,430.030,620.0+350.0+1.16%2,725,200
2025-10-2430,470.030,600.030,270.030,270.0+540.0+1.82%2,496,700
2025-10-2329,620.029,775.029,330.029,730.0-1000.0-3.25%3,408,000
2025-10-2230,560.031,030.030,300.030,730.0+20.0+0.07%3,906,100
2025-10-2131,720.031,750.030,660.030,710.0-700.0-2.23%4,637,300
2025-10-2030,500.031,410.030,410.031,410.0+1330.0+4.42%5,208,100
2025-10-1730,240.030,500.029,955.030,080.0-170.0-0.56%3,590,300
2025-10-1629,665.030,420.029,650.030,250.0+1180.0+4.06%4,971,500
2025-10-1528,025.029,620.027,930.029,070.0+630.0+2.22%5,090,700
2025-10-1428,780.029,645.028,235.028,440.0-840.0-2.87%5,956,700
2025-10-1030,000.030,110.029,090.029,280.0-420.0-1.41%4,899,100
2025-10-0930,000.030,140.029,190.029,700.0+445.0+1.52%4,893,900
2025-10-0829,390.029,960.029,130.029,255.0-835.0-2.78%5,730,400
2025-10-0731,160.031,520.030,080.030,090.0-480.0-1.57%6,962,700
2025-10-0628,900.030,890.028,615.030,570.0+2080.0+7.30%10,590,800
2025-10-0328,395.028,820.028,145.028,490.0+645.0+2.32%6,692,200
2025-10-0226,950.027,920.026,900.027,845.0+2035.0+7.88%8,134,900
2025-10-0126,205.026,400.025,775.025,810.0-550.0-2.09%4,000,700
2025-09-3026,800.026,935.026,310.026,360.0-145.0-0.55%3,778,100
2025-09-2925,910.026,690.025,875.026,505.0-40.0-0.15%4,125,000
2025-09-2627,220.027,340.026,515.026,545.0-1175.0-4.24%6,076,800
2025-09-2526,755.028,050.026,725.027,720.0+465.0+1.71%7,835,700
2025-09-2426,100.027,320.026,035.027,255.0+655.0+2.46%7,667,800
2025-09-2225,790.027,150.025,550.026,600.0+990.0+3.87%9,058,500
2025-09-1926,600.026,600.024,235.025,610.0+155.0+0.61%12,196,400
2025-09-1824,300.025,865.024,165.025,455.0+1205.0+4.97%10,516,200
2025-09-1723,500.024,555.023,455.024,250.0+1235.0+5.37%10,301,800
2025-09-1623,035.023,320.022,760.023,015.0+430.0+1.90%6,365,500
2025-09-1222,000.022,605.021,830.022,585.0——9,504,400

直近120営業日分を表示