日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京エレクトロン　デバイス(2760)の株価時系列情報

東京エレクトロン　デバイス(2760)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 1,578 1,584 1,564 1,577 29,800
2016/12/29 1,573 1,579 1,566 1,579 15,000
2016/12/28 1,568 1,579 1,566 1,579 15,100
2016/12/27 1,575 1,576 1,565 1,568 17,000
2016/12/26 1,581 1,581 1,572 1,575 14,300
2016/12/22 1,581 1,586 1,577 1,581 15,000
2016/12/21 1,587 1,593 1,579 1,583 21,300
2016/12/20 1,581 1,587 1,577 1,587 11,900
2016/12/19 1,585 1,589 1,576 1,581 17,400
2016/12/16 1,580 1,587 1,580 1,585 22,100
2016/12/15 1,575 1,582 1,571 1,578 18,900
2016/12/14 1,572 1,583 1,566 1,575 46,900
2016/12/13 1,554 1,573 1,554 1,570 28,300
2016/12/12 1,552 1,570 1,552 1,564 40,100
2016/12/09 1,550 1,559 1,540 1,550 24,100
2016/12/08 1,550 1,562 1,545 1,557 29,700
2016/12/07 1,530 1,549 1,530 1,549 46,400
2016/12/06 1,524 1,529 1,521 1,529 27,800
2016/12/05 1,527 1,529 1,520 1,523 22,800
2016/12/02 1,528 1,528 1,523 1,527 14,900
2016/12/01 1,524 1,528 1,519 1,524 25,300
2016/11/30 1,525 1,525 1,517 1,522 13,800
2016/11/29 1,518 1,526 1,515 1,526 23,500
2016/11/28 1,518 1,520 1,516 1,520 31,700
2016/11/25 1,507 1,518 1,504 1,518 26,100
2016/11/24 1,515 1,516 1,508 1,509 18,300
2016/11/22 1,512 1,517 1,505 1,509 17,300
2016/11/21 1,507 1,517 1,506 1,507 12,100
2016/11/18 1,514 1,521 1,506 1,506 37,200
2016/11/17 1,501 1,510 1,497 1,508 15,900
2016/11/16 1,492 1,500 1,492 1,500 13,600
2016/11/15 1,490 1,494 1,485 1,492 12,500
2016/11/14 1,495 1,501 1,485 1,489 20,900
2016/11/11 1,490 1,498 1,486 1,492 18,700
2016/11/10 1,490 1,494 1,484 1,489 19,700
2016/11/09 1,502 1,508 1,450 1,454 40,600
2016/11/08 1,500 1,511 1,492 1,495 17,900
2016/11/07 1,506 1,509 1,497 1,500 12,200
2016/11/04 1,495 1,500 1,491 1,499 15,100
2016/11/02 1,496 1,502 1,493 1,497 20,000
2016/11/01 1,501 1,501 1,493 1,499 19,500
2016/10/31 1,505 1,510 1,494 1,496 24,400
2016/10/28 1,506 1,508 1,502 1,505 30,900
2016/10/27 1,508 1,515 1,508 1,513 5,900
2016/10/26 1,508 1,516 1,508 1,515 10,900
2016/10/25 1,515 1,517 1,511 1,512 12,200
2016/10/24 1,515 1,520 1,507 1,515 16,100
2016/10/21 1,517 1,517 1,509 1,513 6,400
2016/10/20 1,513 1,515 1,502 1,513 14,600
2016/10/19 1,517 1,517 1,506 1,508 22,100
2016/10/18 1,503 1,507 1,490 1,498 11,900
2016/10/17 1,496 1,505 1,496 1,498 4,900
2016/10/14 1,490 1,500 1,490 1,495 3,900
2016/10/13 1,491 1,497 1,490 1,493 10,100
2016/10/12 1,501 1,506 1,491 1,493 9,700
2016/10/11 1,503 1,513 1,503 1,509 4,700
2016/10/07 1,509 1,509 1,504 1,508 7,800
2016/10/06 1,520 1,520 1,513 1,514 7,900
2016/10/05 1,520 1,521 1,511 1,515 11,600
2016/10/04 1,524 1,524 1,505 1,524 7,200
2016/10/03 1,513 1,524 1,511 1,517 5,000
2016/09/30 1,521 1,523 1,511 1,516 4,700
2016/09/29 1,520 1,527 1,505 1,525 12,900
2016/09/28 1,526 1,526 1,500 1,520 10,700
2016/09/27 1,540 1,547 1,523 1,547 19,100
2016/09/26 1,545 1,546 1,540 1,540 9,900
2016/09/23 1,533 1,539 1,533 1,539 13,900
2016/09/21 1,531 1,535 1,507 1,533 14,300
2016/09/20 1,531 1,535 1,525 1,527 19,600
2016/09/16 1,505 1,531 1,504 1,531 21,000
2016/09/15 1,510 1,510 1,501 1,505 7,900
2016/09/14 1,510 1,519 1,510 1,510 8,500
2016/09/13 1,520 1,524 1,516 1,517 5,600
2016/09/12 1,514 1,525 1,510 1,515 10,400
2016/09/09 1,534 1,536 1,531 1,533 10,200
2016/09/08 1,538 1,538 1,527 1,534 7,300
2016/09/07 1,525 1,540 1,525 1,539 10,800
2016/09/06 1,533 1,540 1,530 1,536 6,400
2016/09/05 1,535 1,539 1,520 1,533 9,700
2016/09/02 1,538 1,540 1,531 1,533 6,600
2016/09/01 1,536 1,540 1,528 1,537 7,200
2016/08/31 1,516 1,539 1,516 1,536 17,700
2016/08/30 1,500 1,519 1,500 1,514 7,300
2016/08/29 1,494 1,512 1,492 1,509 16,700
2016/08/26 1,486 1,492 1,481 1,488 10,900
2016/08/25 1,470 1,480 1,470 1,480 6,000
2016/08/24 1,485 1,485 1,475 1,478 6,100
2016/08/23 1,478 1,490 1,475 1,479 7,700
2016/08/22 1,478 1,487 1,476 1,477 5,500
2016/08/19 1,472 1,481 1,472 1,477 6,600
2016/08/18 1,468 1,474 1,466 1,472 7,100
2016/08/17 1,469 1,472 1,464 1,468 17,500
2016/08/16 1,486 1,500 1,468 1,468 19,700
2016/08/15 1,494 1,494 1,483 1,486 15,700
2016/08/12 1,509 1,510 1,504 1,510 4,600
2016/08/10 1,504 1,507 1,501 1,507 2,100
2016/08/09 1,498 1,505 1,493 1,505 5,500
2016/08/08 1,495 1,504 1,488 1,494 4,800
2016/08/05 1,487 1,489 1,479 1,484 5,100
2016/08/04 1,487 1,487 1,476 1,485 6,700
2016/08/03 1,489 1,493 1,478 1,482 12,000
2016/08/02 1,508 1,508 1,493 1,493 5,500
2016/08/01 1,495 1,509 1,490 1,499 8,300
2016/07/29 1,503 1,512 1,485 1,504 18,800
2016/07/28 1,532 1,532 1,523 1,529 6,400
2016/07/27 1,520 1,532 1,520 1,527 7,200
2016/07/26 1,532 1,532 1,515 1,520 7,200
2016/07/25 1,513 1,533 1,513 1,524 9,700
2016/07/22 1,510 1,525 1,510 1,525 9,000
2016/07/21 1,513 1,519 1,513 1,518 9,400
2016/07/20 1,517 1,523 1,514 1,521 4,300
2016/07/19 1,524 1,524 1,514 1,516 9,200
2016/07/15 1,530 1,530 1,510 1,516 11,800
2016/07/14 1,510 1,525 1,510 1,515 7,500
2016/07/13 1,527 1,528 1,519 1,524 7,200
2016/07/12 1,518 1,532 1,513 1,518 7,900
2016/07/11 1,500 1,516 1,500 1,516 6,100
2016/07/08 1,500 1,500 1,481 1,482 6,700
2016/07/07 1,490 1,505 1,480 1,503 6,200
2016/07/06 1,502 1,505 1,480 1,503 12,000
2016/07/05 1,505 1,515 1,504 1,513 7,600
2016/07/04 1,518 1,519 1,503 1,517 13,800
2016/07/01 1,490 1,511 1,490 1,511 11,100
2016/06/30 1,481 1,499 1,481 1,490 5,100
2016/06/29 1,480 1,513 1,480 1,489 7,300
2016/06/28 1,463 1,491 1,454 1,480 9,600
2016/06/27 1,465 1,485 1,445 1,477 13,800
2016/06/24 1,515 1,515 1,451 1,459 25,300
2016/06/23 1,508 1,511 1,491 1,511 6,300
2016/06/22 1,513 1,513 1,487 1,503 8,700
2016/06/21 1,466 1,512 1,466 1,512 15,900
2016/06/20 1,500 1,514 1,494 1,495 15,800
2016/06/17 1,480 1,501 1,475 1,482 5,400
2016/06/16 1,523 1,523 1,479 1,479 11,500
2016/06/15 1,489 1,520 1,489 1,498 12,300
2016/06/14 1,484 1,491 1,475 1,489 12,100
2016/06/13 1,529 1,529 1,490 1,498 13,400
2016/06/10 1,535 1,535 1,515 1,523 13,600
2016/06/09 1,526 1,533 1,511 1,524 11,800
2016/06/08 1,536 1,540 1,531 1,535 4,200
2016/06/07 1,549 1,549 1,528 1,536 5,200
2016/06/06 1,537 1,537 1,515 1,532 10,700
2016/06/03 1,525 1,548 1,525 1,545 6,700
2016/06/02 1,548 1,549 1,525 1,525 4,400
2016/06/01 1,540 1,550 1,534 1,537 3,600
2016/05/31 1,534 1,558 1,526 1,558 11,800
2016/05/30 1,538 1,538 1,525 1,531 4,300
2016/05/27 1,528 1,538 1,527 1,530 11,700
2016/05/26 1,528 1,528 1,512 1,524 9,200
2016/05/25 1,515 1,522 1,511 1,519 6,600
2016/05/24 1,509 1,516 1,504 1,510 3,300
2016/05/23 1,511 1,515 1,500 1,508 5,900
2016/05/20 1,515 1,520 1,505 1,510 7,300
2016/05/19 1,506 1,518 1,505 1,514 7,600
2016/05/18 1,523 1,523 1,501 1,512 5,700
2016/05/17 1,512 1,525 1,508 1,524 15,300
2016/05/16 1,495 1,509 1,495 1,506 7,200
2016/05/13 1,516 1,516 1,500 1,507 6,700
2016/05/12 1,509 1,520 1,509 1,516 3,600
2016/05/11 1,510 1,524 1,510 1,524 13,400
2016/05/10 1,493 1,517 1,487 1,509 10,800
2016/05/09 1,480 1,506 1,480 1,495 8,800
2016/05/06 1,479 1,479 1,467 1,479 7,500
2016/05/02 1,470 1,479 1,450 1,460 15,600
2016/04/28 1,518 1,524 1,482 1,485 16,000
2016/04/27 1,515 1,520 1,503 1,507 18,600
2016/04/26 1,515 1,515 1,499 1,505 5,500
2016/04/25 1,513 1,515 1,507 1,514 12,600
2016/04/22 1,512 1,519 1,502 1,512 7,300
2016/04/21 1,500 1,508 1,493 1,508 14,900
2016/04/20 1,493 1,494 1,484 1,487 6,000
2016/04/19 1,475 1,490 1,475 1,483 4,200
2016/04/18 1,465 1,486 1,460 1,460 8,800
2016/04/15 1,501 1,502 1,489 1,495 6,200
2016/04/14 1,480 1,503 1,470 1,502 11,100
2016/04/13 1,457 1,491 1,454 1,468 12,100
2016/04/12 1,441 1,464 1,434 1,443 19,300
2016/04/11 1,449 1,450 1,427 1,442 7,600
2016/04/08 1,424 1,467 1,424 1,450 9,700
2016/04/07 1,448 1,456 1,441 1,441 6,600
2016/04/06 1,456 1,470 1,431 1,448 9,700
2016/04/05 1,480 1,480 1,440 1,454 18,000
2016/04/04 1,499 1,502 1,478 1,495 13,500
2016/04/01 1,527 1,527 1,466 1,469 19,500
2016/03/31 1,525 1,529 1,506 1,511 9,300
2016/03/30 1,547 1,548 1,523 1,525 12,100
2016/03/29 1,535 1,558 1,532 1,552 11,000
2016/03/28 1,567 1,585 1,567 1,585 13,100
2016/03/25 1,565 1,580 1,562 1,573 13,000
2016/03/24 1,581 1,581 1,565 1,570 11,400
2016/03/23 1,583 1,600 1,572 1,581 16,600
2016/03/22 1,560 1,584 1,560 1,584 19,400
2016/03/18 1,572 1,572 1,549 1,549 28,000
2016/03/17 1,575 1,582 1,561 1,577 11,800
2016/03/16 1,571 1,587 1,566 1,573 5,900
2016/03/15 1,565 1,580 1,565 1,577 13,500
2016/03/14 1,553 1,570 1,553 1,560 13,200
2016/03/11 1,538 1,554 1,532 1,553 22,500
2016/03/10 1,539 1,545 1,529 1,540 11,600
2016/03/09 1,522 1,539 1,518 1,539 13,800
2016/03/08 1,533 1,542 1,529 1,534 10,400
2016/03/07 1,545 1,545 1,528 1,536 14,700
2016/03/04 1,539 1,545 1,530 1,540 19,200
2016/03/03 1,522 1,541 1,522 1,535 13,200
2016/03/02 1,545 1,545 1,522 1,538 13,100
2016/03/01 1,516 1,520 1,502 1,511 8,200
2016/02/29 1,551 1,551 1,517 1,521 7,900
2016/02/26 1,549 1,552 1,528 1,535 8,500
2016/02/25 1,522 1,545 1,522 1,542 21,100
2016/02/24 1,500 1,514 1,492 1,513 13,000
2016/02/23 1,511 1,512 1,466 1,506 29,600
2016/02/22 1,494 1,680 1,493 1,503 122,800
2016/02/19 1,505 1,520 1,490 1,494 8,400
2016/02/18 1,499 1,528 1,499 1,520 11,500
2016/02/17 1,497 1,497 1,470 1,486 9,700
2016/02/16 1,473 1,495 1,469 1,482 15,000
2016/02/15 1,470 1,470 1,440 1,458 19,100
2016/02/12 1,450 1,451 1,401 1,417 36,700
2016/02/10 1,516 1,520 1,484 1,495 27,300
2016/02/09 1,555 1,555 1,524 1,524 18,600
2016/02/08 1,551 1,576 1,534 1,575 11,000
2016/02/05 1,572 1,583 1,553 1,558 11,000
2016/02/04 1,574 1,585 1,557 1,585 19,400
2016/02/03 1,563 1,574 1,550 1,574 11,100
2016/02/02 1,596 1,596 1,590 1,595 12,000
2016/02/01 1,578 1,596 1,572 1,596 13,700
2016/01/29 1,553 1,575 1,544 1,575 12,300
2016/01/28 1,539 1,572 1,500 1,568 28,200
2016/01/27 1,517 1,558 1,517 1,558 10,400
2016/01/26 1,501 1,521 1,501 1,503 8,000
2016/01/25 1,511 1,541 1,511 1,537 15,800
2016/01/22 1,528 1,528 1,483 1,525 14,400
2016/01/21 1,490 1,549 1,485 1,485 34,200
2016/01/20 1,502 1,505 1,493 1,493 24,000
2016/01/19 1,501 1,518 1,499 1,502 9,800
2016/01/18 1,500 1,523 1,495 1,513 18,700
2016/01/15 1,544 1,544 1,520 1,526 10,400
2016/01/14 1,538 1,538 1,512 1,519 24,600
2016/01/13 1,540 1,570 1,540 1,553 12,200
2016/01/12 1,561 1,566 1,536 1,536 27,100
2016/01/08 1,560 1,576 1,556 1,560 19,600
2016/01/07 1,563 1,579 1,562 1,564 12,500
2016/01/06 1,587 1,596 1,567 1,568 10,800
2016/01/05 1,581 1,599 1,576 1,584 10,500
2016/01/04 1,590 1,601 1,581 1,581 10,400

このページの先頭へ