東京エレクトロン(8035) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/01/24 25,315.0 25,465.0 25,000.0 25,210.0 927,000
2020/01/23 24,985.0 25,260.0 24,905.0 25,005.0 807,900
2020/01/22 24,800.0 25,150.0 24,655.0 25,120.0 1,053,900
2020/01/21 25,080.0 25,120.0 24,560.0 24,600.0 1,204,900
2020/01/20 24,910.0 25,245.0 24,900.0 25,180.0 566,100
2020/01/17 25,620.0 25,680.0 24,980.0 25,025.0 1,376,000
2020/01/16 24,580.0 25,070.0 24,500.0 25,050.0 1,015,500
2020/01/15 25,270.0 25,405.0 24,890.0 25,000.0 894,000
2020/01/14 25,445.0 25,565.0 25,130.0 25,300.0 1,273,900
2020/01/10 24,695.0 25,100.0 24,555.0 24,840.0 1,550,200
2020/01/09 23,755.0 24,510.0 23,755.0 24,485.0 1,521,800
2020/01/08 23,075.0 23,470.0 22,875.0 23,290.0 1,569,400
2020/01/07 23,490.0 23,585.0 23,265.0 23,515.0 927,900
2020/01/06 23,605.0 23,685.0 23,330.0 23,355.0 1,146,800
2019/12/30 23,870.0 23,985.0 23,535.0 23,925.0 663,100
2019/12/27 24,100.0 24,150.0 23,870.0 23,875.0 609,000
2019/12/26 23,800.0 24,020.0 23,730.0 23,955.0 610,400
2019/12/25 23,660.0 23,730.0 23,510.0 23,680.0 468,700
2019/12/24 23,900.0 23,910.0 23,645.0 23,760.0 712,200
2019/12/23 24,235.0 24,340.0 23,915.0 23,920.0 757,300
2019/12/20 23,975.0 24,225.0 23,920.0 23,950.0 1,212,500
2019/12/19 24,370.0 24,375.0 23,900.0 23,910.0 1,139,000
2019/12/18 24,635.0 24,890.0 24,330.0 24,410.0 1,188,600
2019/12/17 25,000.0 25,070.0 24,620.0 24,635.0 1,230,300
2019/12/16 24,820.0 25,080.0 24,670.0 24,910.0 1,078,700
2019/12/13 24,375.0 24,960.0 24,335.0 24,895.0 2,715,400
2019/12/12 22,700.0 23,520.0 22,685.0 23,515.0 2,404,500
2019/12/11 22,400.0 22,570.0 22,335.0 22,425.0 789,400
2019/12/10 22,350.0 22,375.0 22,110.0 22,250.0 870,500
2019/12/09 22,660.0 22,690.0 22,405.0 22,405.0 667,800
2019/12/06 22,500.0 22,715.0 22,445.0 22,480.0 747,400
2019/12/05 22,540.0 22,575.0 22,230.0 22,435.0 819,500
2019/12/04 22,390.0 22,530.0 22,240.0 22,375.0 841,800
2019/12/03 22,255.0 22,615.0 22,145.0 22,615.0 799,000
2019/12/02 22,785.0 22,915.0 22,540.0 22,570.0 963,100
2019/11/29 22,735.0 22,810.0 22,510.0 22,600.0 906,100
2019/11/28 22,850.0 22,905.0 22,610.0 22,645.0 771,700
2019/11/27 22,620.0 22,820.0 22,610.0 22,760.0 873,200
2019/11/26 22,690.0 22,805.0 22,365.0 22,805.0 2,264,000
2019/11/25 22,200.0 22,325.0 22,025.0 22,200.0 837,400
2019/11/22 21,450.0 22,080.0 21,400.0 21,905.0 1,132,900
2019/11/21 22,100.0 22,100.0 21,435.0 21,735.0 2,040,400
2019/11/20 22,700.0 22,865.0 22,430.0 22,510.0 989,300
2019/11/19 23,050.0 23,060.0 22,740.0 22,870.0 966,800
2019/11/18 22,795.0 23,270.0 22,765.0 23,160.0 1,267,800
2019/11/15 22,270.0 22,750.0 22,055.0 22,745.0 1,459,600
2019/11/14 22,195.0 22,430.0 22,145.0 22,240.0 939,000
2019/11/13 22,080.0 22,270.0 21,950.0 22,130.0 882,500
2019/11/12 21,895.0 22,120.0 21,870.0 22,075.0 703,200
2019/11/11 21,855.0 22,000.0 21,770.0 21,865.0 606,300