Tokyo Electron

8035
🏛️ アメリカ →
180.99
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 97.07 99.77 96.17 98.80 0.0M
2022-12-29 96.57 99.30 96.57 96.67 0.0M
2022-12-28 96.57 99.13 96.50 98.87 0.0M
2022-12-27 97.04 100.70 97.04 97.18 0.0M
2022-12-23 96.55 100.19 95.97 97.21 0.0M
2022-12-22 99.17 103.67 98.50 98.51 0.0M
2022-12-21 102.37 104.83 102.37 103.15 0.0M
2022-12-20 102.61 106.47 102.61 104.72 0.0M
2022-12-19 103.63 106.53 103.63 104.10 0.0M
2022-12-16 103.00 108.27 103.00 104.69 0.0M
2022-12-15 111.68 111.85 108.83 108.83 0.0M
2022-12-14 112.37 115.50 111.50 112.56 0.0M
2022-12-13 113.60 114.58 110.97 110.97 0.0M
2022-12-12 109.10 110.50 108.67 110.50 0.0M
2022-12-09 110.93 112.23 110.83 110.90 0.0M
2022-12-08 108.42 109.59 108.02 108.31 0.0M
2022-12-07 108.27 110.57 107.50 108.67 0.0M
2022-12-06 111.38 115.55 111.38 111.51 0.0M
2022-12-05 110.94 115.50 110.47 111.85 0.0M
2022-12-02 112.08 115.05 112.08 114.73 0.0M
2022-12-01 113.23 116.67 113.23 114.28 0.0M
2022-11-30 109.71 112.99 107.75 112.99 0.0M
2022-11-29 106.17 109.20 106.17 107.17 0.0M
2022-11-28 109.33 110.90 108.81 110.57 0.0M
2022-11-25 108.13 112.19 108.13 109.48 0.0M
2022-11-23 104.79 109.12 104.79 108.70 0.0M
2022-11-22 104.17 107.47 104.17 104.73 0.0M
2022-11-21 108.52 108.52 104.47 104.47 0.0M
2022-11-18 109.83 109.83 103.83 104.53 0.0M
2022-11-17 105.97 107.83 105.97 106.20 0.0M
2022-11-16 108.93 111.27 108.51 111.27 0.0M
2022-11-15 107.00 111.00 107.00 107.17 0.0M
2022-11-14 109.17 109.17 105.93 106.37 0.0M
2022-11-11 107.17 107.17 104.13 105.35 0.0M
2022-11-10 93.77 97.84 91.35 95.86 0.0M
2022-11-09 92.27 95.85 92.27 92.46 0.0M
2022-11-08 93.50 94.42 92.00 92.56 0.0M
2022-11-07 88.50 91.00 88.47 88.99 0.0M
2022-11-04 84.82 88.83 84.82 86.11 0.0M
2022-11-03 85.40 88.31 84.88 85.28 0.0M
2022-11-02 86.83 89.57 86.67 86.67 0.0M
2022-11-01 92.67 92.67 88.71 89.60 0.0M
2022-10-31 88.63 89.89 87.69 87.69 0.0M
2022-10-28 86.83 90.23 86.83 90.23 0.0M
2022-10-27 89.00 91.50 88.83 89.27 0.0M
2022-10-26 88.13 89.63 88.13 88.78 0.0M
2022-10-25 87.50 90.03 87.50 89.34 0.0M
2022-10-24 86.21 88.70 85.67 86.90 0.0M
2022-10-21 83.30 88.33 83.30 88.33 0.0M
2022-10-20 80.43 83.36 80.43 82.74 0.0M
2022-10-19 82.77 83.57 82.77 83.57 0.0M
2022-10-18 82.60 83.90 82.05 82.10 0.0M
2022-10-17 82.53 85.00 82.53 84.38 0.0M
2022-10-14 81.43 83.73 79.99 81.70 0.0M
2022-10-13 79.00 82.71 78.70 79.59 0.0M
2022-10-12 81.67 81.67 79.30 79.30 0.0M
2022-10-11 84.70 84.70 82.80 82.80 0.0M
2022-10-10 86.83 88.38 84.74 84.77 0.0M
2022-10-07 88.00 89.76 86.67 88.67 0.0M
2022-10-06 88.20 90.30 88.20 89.19 0.0M
2022-10-05 86.05 88.90 86.05 87.05 0.0M
2022-10-04 87.05 89.90 87.05 88.87 0.0M
2022-10-03 87.00 88.08 85.31 87.25 0.0M
2022-09-30 82.33 83.67 82.33 82.38 0.0M
2022-09-29 82.33 86.60 82.33 84.83 0.0M
2022-09-28 86.80 88.87 86.80 88.44 0.0M
2022-09-27 85.50 89.03 85.50 87.13 0.0M
2022-09-26 90.27 90.92 89.17 89.60 0.0M
2022-09-23 94.78 94.78 91.41 91.53 0.0M
2022-09-22 92.18 95.53 92.18 93.87 0.0M
2022-09-21 92.20 94.80 92.20 93.36 0.0M
2022-09-20 93.10 95.80 93.03 93.50 0.0M
2022-09-19 96.43 96.43 93.70 94.57 0.0M
2022-09-16 96.00 96.03 94.50 94.63 0.0M
2022-09-15 97.52 101.19 97.52 98.27 0.0M
2022-09-14 97.08 100.53 97.08 99.66 0.0M
2022-09-13 99.21 99.33 98.17 98.85 0.0M
2022-09-12 100.10 102.90 99.17 101.00 0.0M
2022-09-09 99.40 102.60 99.40 102.60 0.0M
2022-09-08 99.48 99.48 96.70 98.87 0.0M
2022-09-07 94.40 97.65 94.40 97.65 0.0M
2022-09-06 100.63 102.28 98.93 98.93 0.0M
2022-09-02 100.91 102.41 100.81 101.33 0.0M
2022-09-01 104.69 104.69 100.63 100.87 0.0M
2022-08-31 104.63 107.57 104.00 105.07 0.0M
2022-08-30 105.17 106.03 104.63 106.03 0.0M
2022-08-29 107.05 107.05 102.50 104.78 0.0M
2022-08-26 111.82 112.55 109.34 109.40 0.0M
2022-08-25 111.46 111.46 107.36 108.83 0.0M
2022-08-24 106.33 108.87 106.33 108.23 0.0M
2022-08-23 106.55 111.83 106.55 111.53 0.0M
2022-08-22 111.67 112.97 108.94 109.08 0.0M
2022-08-19 115.35 115.35 111.15 111.15 0.0M
2022-08-18 113.02 114.44 112.58 113.04 0.0M
2022-08-17 112.73 114.24 111.37 111.88 0.0M
2022-08-16 113.06 117.31 113.06 113.06 0.0M
2022-08-15 117.83 117.83 116.00 117.29 0.0M
2022-08-12 114.10 118.28 114.07 117.50 0.0M
2022-08-11 114.47 116.00 110.87 111.20 0.0M
2022-08-10 109.70 113.84 109.70 113.64 0.0M
2022-08-09 111.03 112.74 109.87 112.12 0.0M
2022-08-08 127.17 127.17 113.33 113.33 0.0M
2022-08-05 123.96 123.96 118.26 118.26 0.0M
2022-08-04 120.86 120.90 116.13 116.27 0.0M
2022-08-03 116.00 116.01 114.55 114.66 0.0M
2022-08-02 118.49 118.49 114.79 114.79 0.0M
2022-08-01 120.79 120.79 114.00 114.87 0.0M
2022-07-29 114.72 115.45 113.62 115.45 0.0M
2022-07-28 115.07 116.22 113.13 115.77 0.0M
2022-07-27 110.20 114.00 109.18 113.87 0.0M
2022-07-26 107.93 110.33 107.17 108.50 0.0M
2022-07-25 109.06 111.32 109.06 109.34 0.0M
2022-07-22 108.35 111.89 108.35 109.47 0.0M
2022-07-21 106.37 109.49 106.07 108.78 0.0M
2022-07-20 107.37 110.47 107.37 107.40 0.0M
2022-07-19 103.40 107.33 103.40 105.23 0.0M
2022-07-18 106.24 106.33 103.13 104.73 0.0M
2022-07-15 105.66 106.49 103.16 103.30 0.0M
2022-07-14 106.07 106.07 102.83 103.57 0.0M
2022-07-13 101.45 103.00 101.45 102.47 0.0M
2022-07-12 103.63 103.63 101.33 101.74 0.0M
2022-07-11 103.23 105.17 103.23 103.30 0.0M
2022-07-08 107.70 107.78 104.75 105.56 0.0M
2022-07-07 106.73 106.83 104.43 105.19 0.0M
2022-07-06 102.87 104.01 102.53 104.01 0.0M
2022-07-05 104.27 104.27 102.53 104.00 0.0M
2022-07-01 104.50 105.67 103.94 104.00 0.0M
2022-06-30 106.38 108.90 106.38 108.90 0.0M
2022-06-29 111.70 114.50 111.53 111.53 0.0M
2022-06-28 114.81 118.83 113.47 116.82 0.0M
2022-06-27 117.83 117.83 115.88 115.88 0.0M
2022-06-24 119.17 119.17 113.73 114.93 0.0M
2022-06-23 112.36 112.36 109.28 110.05 0.0M
2022-06-22 113.16 113.16 107.85 109.87 0.0M
2022-06-21 113.43 116.50 113.43 116.00 0.0M
2022-06-17 117.96 120.50 116.50 117.30 0.0M
2022-06-16 131.30 131.30 120.85 122.33 0.0M
2022-06-15 124.50 129.19 123.67 127.80 0.0M
2022-06-14 123.83 129.73 123.83 126.73 0.0M
2022-06-13 130.93 130.93 127.96 127.96 0.0M
2022-06-10 136.03 138.27 135.19 135.19 0.0M
2022-06-09 141.55 142.97 141.50 141.50 0.1M
2022-06-08 144.94 147.80 144.94 145.03 0.0M
2022-06-07 149.81 150.89 147.96 149.42 0.0M
2022-06-06 154.00 156.50 153.33 153.33 0.0M
2022-06-03 153.75 153.75 149.98 151.67 0.0M
2022-06-02 150.37 152.76 150.37 152.76 0.0M
2022-06-01 151.87 151.87 148.90 150.26 0.0M
2022-05-31 153.88 153.88 151.36 151.99 0.0M
2022-05-27 156.65 158.35 156.65 158.11 0.0M
2022-05-26 151.80 153.67 149.95 153.67 0.0M
2022-05-25 152.87 155.05 151.85 154.70 0.0M
2022-05-24 151.64 153.33 151.64 152.42 0.0M
2022-05-23 154.03 154.03 151.51 152.97 0.0M
2022-05-20 154.75 154.75 149.36 149.92 0.0M
2022-05-19 152.36 152.36 149.65 151.79 0.0M
2022-05-18 152.77 154.78 151.37 151.37 0.0M
2022-05-17 150.93 151.80 150.03 150.45 0.0M
2022-05-16 147.79 147.79 145.60 146.18 0.0M
2022-05-13 146.87 150.16 146.87 148.32 0.0M
2022-05-12 142.61 143.67 139.37 142.25 0.0M
2022-05-11 139.50 141.63 137.55 137.55 0.0M
2022-05-10 134.98 139.87 134.98 135.17 0.0M
2022-05-09 137.07 140.00 136.00 136.00 0.0M
2022-05-06 141.59 141.90 139.02 140.09 0.0M
2022-05-05 144.77 144.77 137.53 138.79 0.0M
2022-05-04 144.90 145.81 138.85 144.77 0.0M
2022-05-03 139.72 142.60 139.23 140.65 0.0M
2022-05-02 143.09 143.09 138.33 138.83 0.0M
2022-04-29 143.74 144.33 140.33 144.30 0.0M
2022-04-28 139.63 143.43 138.33 138.33 0.0M
2022-04-27 141.40 144.03 140.61 141.23 0.0M
2022-04-26 149.36 149.36 141.87 141.87 0.0M
2022-04-25 145.43 146.50 141.50 142.46 0.0M
2022-04-22 141.83 145.13 141.83 142.14 0.0M
2022-04-21 146.80 148.37 144.93 146.50 0.0M
2022-04-20 144.67 144.90 139.83 144.90 0.0M
2022-04-19 145.00 145.52 142.70 144.72 0.0M
2022-04-18 144.67 144.67 140.67 143.10 0.0M
2022-04-14 150.87 150.90 147.53 147.53 0.0M
2022-04-13 146.43 149.10 146.43 147.77 0.0M
2022-04-12 145.33 145.99 142.33 143.11 0.0M
2022-04-11 150.20 150.20 144.80 145.18 0.0M
2022-04-08 148.23 151.93 147.00 147.40 0.0M
2022-04-07 148.00 150.66 148.00 149.00 0.0M
2022-04-06 158.94 158.94 154.30 155.70 0.0M
2022-04-05 163.47 163.60 160.33 160.33 0.0M
2022-04-04 162.17 166.18 162.17 165.65 0.0M
2022-04-01 165.65 171.47 165.65 167.33 0.0M
2022-03-31 172.91 173.63 171.49 172.47 0.0M
2022-03-30 171.07 171.07 167.33 167.67 0.0M
2022-03-29 167.42 174.32 167.42 173.72 0.0M
2022-03-28 171.00 171.44 168.86 169.06 0.0M
2022-03-25 172.73 175.20 172.30 172.30 0.0M
2022-03-24 174.07 175.31 171.00 174.40 0.0M
2022-03-23 170.92 170.92 166.88 168.83 0.0M
2022-03-22 169.83 169.83 163.17 165.23 0.0M
2022-03-21 167.00 168.53 163.00 165.00 0.0M
2022-03-18 165.30 167.00 162.66 166.90 0.0M
2022-03-17 162.38 164.83 160.16 160.16 0.0M
2022-03-16 157.53 158.84 154.33 156.83 0.0M
2022-03-15 150.88 155.05 150.88 155.05 0.0M
2022-03-14 153.20 153.83 149.06 152.83 0.0M
2022-03-11 152.89 154.00 148.08 148.08 0.0M
2022-03-10 156.23 157.67 150.16 154.49 0.0M
2022-03-09 151.44 154.03 148.67 153.90 0.0M
2022-03-08 148.10 152.52 147.17 152.52 0.0M
2022-03-07 153.52 155.17 148.17 148.57 0.0M
2022-03-04 160.40 161.90 155.49 157.15 0.0M
2022-03-03 167.35 169.00 160.40 163.94 0.0M
2022-03-02 162.17 166.00 162.17 165.90 0.0M
2022-03-01 165.53 169.67 163.33 164.00 0.0M
2022-02-28 166.67 166.67 160.72 162.36 0.0M
2022-02-25 168.83 168.83 163.09 163.50 0.0M
2022-02-24 155.87 158.67 151.68 158.67 0.0M
2022-02-23 153.45 155.33 152.75 153.65 0.0M
2022-02-22 158.33 158.33 150.93 152.83 0.0M
2022-02-18 168.68 168.68 161.67 164.68 0.0M
2022-02-17 173.23 173.23 165.85 166.00 0.0M
2022-02-16 167.07 168.00 163.33 167.33 0.0M
2022-02-15 161.44 163.89 161.44 162.22 0.0M
2022-02-14 168.08 168.08 159.50 160.92 0.0M
2022-02-11 167.44 167.44 160.50 160.50 0.0M
2022-02-10 166.23 167.75 161.33 167.49 0.0M
2022-02-09 167.50 167.50 160.00 166.46 0.0M
2022-02-08 164.81 164.81 156.50 162.07 0.0M
2022-02-07 165.00 165.00 155.30 163.17 0.0M
2022-02-04 163.97 165.37 158.36 158.50 0.0M
2022-02-03 164.57 164.57 155.00 160.97 0.0M
2022-02-02 162.64 169.18 161.00 161.00 0.0M
2022-02-01 166.33 166.33 157.17 160.72 0.0M
2022-01-31 159.33 161.50 157.54 161.50 0.0M
2022-01-28 153.90 155.00 151.10 153.67 0.0M
2022-01-27 154.79 161.00 153.40 157.15 0.0M
2022-01-26 163.30 169.16 161.33 169.16 0.0M
2022-01-25 168.80 170.33 162.67 165.83 0.0M
2022-01-24 172.21 173.84 164.67 168.00 0.0M
2022-01-21 173.57 173.57 167.33 167.34 0.0M
2022-01-20 180.57 181.67 176.67 180.67 0.0M
2022-01-19 185.33 185.33 180.66 184.00 0.0M
2022-01-18 191.93 193.33 186.33 193.33 0.0M
2022-01-14 193.02 195.00 188.69 189.00 0.0M
2022-01-13 189.67 195.00 188.94 188.94 0.0M
2022-01-12 194.12 194.12 184.33 191.13 0.0M
2022-01-11 182.67 186.61 180.44 185.14 0.0M
2022-01-10 188.08 188.67 182.94 186.98 0.0M
2022-01-07 186.96 187.89 186.67 186.67 0.0M
2022-01-06 193.33 193.33 186.41 190.67 0.0M
2022-01-05 196.34 198.33 189.67 198.00 0.0M
2022-01-04 192.34 198.33 191.85 193.15 0.0M
2022-01-03 193.27 194.92 189.00 194.92 0.0M