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
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
2019/11/08 22,380.0 22,380.0 21,705.0 21,780.0 1,705,500
2019/11/07 22,030.0 22,295.0 22,005.0 22,160.0 866,200
2019/11/06 22,360.0 22,620.0 21,980.0 22,030.0 1,298,900
2019/11/05 22,735.0 22,860.0 22,170.0 22,205.0 1,641,000
2019/11/01 21,440.0 22,285.0 21,370.0 22,245.0 1,183,500
2019/10/31 22,170.0 22,250.0 21,700.0 22,075.0 1,360,000
2019/10/30 22,125.0 22,210.0 21,820.0 21,980.0 1,400,200
2019/10/29 22,780.0 22,880.0 22,385.0 22,500.0 1,137,400
2019/10/28 22,130.0 22,580.0 22,120.0 22,515.0 1,338,600
2019/10/25 21,800.0 22,025.0 21,755.0 21,880.0 1,997,900
2019/10/24 21,205.0 21,400.0 21,115.0 21,335.0 1,504,000
2019/10/23 21,495.0 21,510.0 20,810.0 20,880.0 2,452,400
2019/10/21 21,775.0 21,985.0 21,750.0 21,775.0 801,900
2019/10/18 21,965.0 22,005.0 21,670.0 21,750.0 1,441,100
2019/10/17 21,800.0 22,035.0 21,670.0 21,965.0 1,297,800
2019/10/16 22,050.0 22,265.0 22,045.0 22,100.0 1,385,800
2019/10/15 21,770.0 21,860.0 21,625.0 21,805.0 1,207,600
2019/10/11 21,510.0 21,560.0 21,295.0 21,505.0 1,223,800
2019/10/10 21,220.0 21,420.0 21,085.0 21,375.0 1,009,800
2019/10/09 20,905.0 21,245.0 20,825.0 21,225.0 988,700
2019/10/08 21,000.0 21,195.0 20,930.0 21,130.0 852,800
2019/10/07 21,075.0 21,120.0 20,720.0 20,845.0 707,900
2019/10/04 21,095.0 21,210.0 20,935.0 21,030.0 1,169,200
2019/10/03 20,640.0 21,020.0 20,575.0 20,855.0 1,279,500
2019/10/02 20,855.0 21,005.0 20,700.0 20,815.0 1,094,800
2019/10/01 20,810.0 21,085.0 20,775.0 21,045.0 1,211,800
2019/09/30 20,485.0 20,655.0 20,400.0 20,565.0 1,238,300
2019/09/27 20,725.0 20,825.0 20,365.0 20,755.0 1,432,300
2019/09/26 21,200.0 21,330.0 21,060.0 21,155.0 1,137,400
2019/09/25 20,830.0 20,980.0 20,810.0 20,950.0 836,600
2019/09/24 20,900.0 21,115.0 20,875.0 21,010.0 1,300,000
2019/09/20 20,710.0 20,925.0 20,535.0 20,770.0 1,246,100
2019/09/19 21,000.0 21,070.0 20,650.0 20,780.0 1,041,300
2019/09/18 20,950.0 21,035.0 20,755.0 20,775.0 870,300
2019/09/17 20,850.0 21,030.0 20,735.0 20,915.0 1,091,400
2019/09/13 21,100.0 21,100.0 20,750.0 20,925.0 2,146,300
2019/09/12 20,800.0 21,150.0 20,740.0 20,950.0 2,009,300
2019/09/11 20,375.0 20,425.0 20,130.0 20,400.0 1,405,500
2019/09/10 20,480.0 20,500.0 20,250.0 20,375.0 1,386,200
2019/09/09 20,005.0 20,460.0 20,005.0 20,385.0 1,557,000
2019/09/06 20,260.0 20,450.0 19,880.0 20,005.0 1,535,900
2019/09/05 19,500.0 20,145.0 19,490.0 20,050.0 2,786,000
2019/09/04 18,995.0 19,285.0 18,890.0 19,250.0 1,101,700
2019/09/03 19,310.0 19,390.0 19,015.0 19,015.0 1,126,900
2019/09/02 18,875.0 19,330.0 18,835.0 19,240.0 993,400