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
2020/09/18 26,200.0 26,370.0 26,130.0 26,255.0 753,900
2020/09/17 26,360.0 26,375.0 25,995.0 26,170.0 922,700
2020/09/16 25,985.0 26,160.0 25,860.0 26,160.0 790,500
2020/09/15 25,940.0 26,220.0 25,765.0 25,840.0 1,005,900
2020/09/14 25,485.0 25,655.0 25,265.0 25,545.0 881,600
2020/09/11 25,575.0 25,780.0 25,265.0 25,590.0 1,539,400
2020/09/10 26,400.0 26,405.0 25,525.0 25,590.0 1,235,000
2020/09/09 25,770.0 26,055.0 25,725.0 26,025.0 1,154,300
2020/09/08 26,525.0 26,600.0 26,050.0 26,570.0 979,100
2020/09/07 26,910.0 26,975.0 26,380.0 26,400.0 1,355,200
2020/09/04 27,330.0 27,595.0 27,220.0 27,410.0 931,200
2020/09/03 28,405.0 28,620.0 28,125.0 28,180.0 1,080,500
2020/09/02 27,745.0 27,915.0 27,490.0 27,905.0 781,700
2020/09/01 27,600.0 27,735.0 27,360.0 27,515.0 959,600
2020/08/31 27,655.0 27,665.0 27,145.0 27,150.0 913,000
2020/08/28 27,730.0 27,815.0 26,920.0 27,155.0 1,751,800
2020/08/27 27,955.0 28,135.0 27,715.0 28,135.0 757,800
2020/08/26 27,970.0 28,090.0 27,860.0 27,955.0 475,300
2020/08/25 28,190.0 28,190.0 27,830.0 27,890.0 662,000
2020/08/24 27,550.0 27,950.0 27,500.0 27,840.0 694,100
2020/08/21 28,045.0 28,360.0 27,850.0 27,975.0 782,400
2020/08/20 28,510.0 28,560.0 27,740.0 27,770.0 1,227,800
2020/08/19 28,770.0 28,885.0 28,385.0 28,725.0 945,000
2020/08/18 28,925.0 29,260.0 28,765.0 28,980.0 948,100
2020/08/17 28,580.0 28,825.0 28,490.0 28,650.0 598,800
2020/08/14 28,790.0 28,820.0 28,375.0 28,690.0 923,500
2020/08/13 28,540.0 29,030.0 28,455.0 28,705.0 1,306,400
2020/08/12 27,700.0 27,865.0 27,505.0 27,840.0 1,023,700
2020/08/11 27,815.0 28,070.0 27,485.0 28,010.0 1,054,900
2020/08/07 28,220.0 28,270.0 27,560.0 27,940.0 1,254,300
2020/08/06 28,915.0 28,915.0 28,535.0 28,565.0 973,900
2020/08/05 29,105.0 29,220.0 28,860.0 29,185.0 754,400
2020/08/04 29,400.0 29,730.0 29,105.0 29,125.0 1,171,500
2020/08/03 29,000.0 29,150.0 28,610.0 28,960.0 1,080,600
2020/07/31 28,845.0 28,905.0 28,220.0 28,800.0 1,349,900
2020/07/30 29,090.0 29,255.0 28,735.0 28,735.0 967,500
2020/07/29 29,600.0 29,985.0 28,600.0 28,905.0 1,827,500
2020/07/28 29,195.0 29,370.0 28,800.0 28,960.0 941,100
2020/07/27 29,000.0 29,135.0 28,615.0 28,870.0 1,232,900
2020/07/22 29,525.0 29,815.0 29,390.0 29,660.0 998,800
2020/07/21 29,660.0 29,910.0 29,320.0 29,800.0 1,612,600
2020/07/20 28,780.0 29,335.0 28,685.0 29,120.0 1,340,500
2020/07/17 28,600.0 28,970.0 28,325.0 28,445.0 1,293,500
2020/07/16 28,500.0 28,595.0 28,180.0 28,440.0 1,301,200
2020/07/15 29,000.0 29,250.0 28,730.0 29,185.0 1,212,800
2020/07/14 28,770.0 29,125.0 28,600.0 28,845.0 1,168,200
2020/07/13 29,805.0 29,825.0 29,035.0 29,270.0 1,279,800
2020/07/10 29,835.0 30,420.0 29,595.0 29,610.0 1,520,100
2020/07/09 29,900.0 30,130.0 29,745.0 29,835.0 1,107,600
2020/07/08 29,705.0 30,050.0 29,655.0 29,810.0 1,480,800