東京エレクトロン(株)の株価時系列・推移
- 52週高値
- 249.37（2026/6/29）
- 52週安値
- 66.10（2025/8/22）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 188.80 | 188.80 | 183.41 | 185.00 | 81,832 | 185.00 |
| 2026/8/13 | 187.61 | 191.79 | 187.61 | 189.30 | 121,031 | 189.30 |
| 2026/8/12 | 185.82 | 188.10 | 185.82 | 186.42 | 128,457 | 186.42 |
| 2026/8/11 | 178.50 | 178.50 | 175.57 | 175.99 | 97,558 | 175.99 |
| 2026/8/10 | 177.40 | 178.98 | 174.18 | 175.00 | 153,834 | 175.00 |
| 2026/8/7 | 178.19 | 178.19 | 171.00 | 175.21 | 118,331 | 175.21 |
| 2026/8/6 | 176.00 | 179.21 | 169.00 | 174.54 | 189,520 | 174.54 |
| 2026/8/5 | 185.32 | 187.94 | 181.73 | 182.00 | 145,041 | 182.00 |
| 2026/8/4 | 184.02 | 190.00 | 180.25 | 188.11 | 224,308 | 188.11 |
| 2026/8/3 | 168.67 | 175.87 | 168.67 | 175.87 | 144,240 | 175.87 |
| 2026/7/31 | 176.97 | 176.97 | 164.41 | 167.37 | 1,212,259 | 167.37 |
| 2026/7/30 | 163.98 | 178.06 | 157.03 | 173.50 | 708,035 | 173.50 |
| 2026/7/29 | 159.90 | 160.58 | 150.00 | 150.00 | 207,605 | 150.00 |
| 2026/7/28 | 168.91 | 171.12 | 163.61 | 165.90 | 260,056 | 165.90 |
| 2026/7/27 | 189.79 | 196.85 | 182.02 | 184.50 | 211,176 | 184.50 |
| 2026/7/24 | 194.96 | 194.96 | 187.90 | 188.09 | 300,447 | 188.09 |
| 2026/7/23 | 198.23 | 201.24 | 198.00 | 199.58 | 221,561 | 199.58 |
| 2026/7/22 | 204.49 | 206.00 | 199.60 | 204.53 | 84,726 | 204.53 |
| 2026/7/21 | 206.58 | 209.78 | 205.00 | 209.15 | 140,036 | 209.15 |
| 2026/7/20 | 203.00 | 207.63 | 201.56 | 201.81 | 90,319 | 201.81 |
1〜20/250件
