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 |
|---|---|---|---|---|---|
| 2026/08/04 | 4,070 | 4,230 | 4,070 | 4,150 | 239,300 |
| 2026/08/03 | 4,005 | 4,090 | 3,820 | 4,050 | 242,300 |
| 2026/07/31 | 3,950 | 4,170 | 3,875 | 4,030 | 488,500 |
| 2026/07/30 | 3,510 | 3,875 | 3,490 | 3,750 | 899,600 |
| 2026/07/29 | 3,680 | 3,680 | 3,395 | 3,470 | 282,900 |
| 2026/07/28 | 3,840 | 3,840 | 3,665 | 3,705 | 209,600 |
| 2026/07/27 | 3,850 | 3,925 | 3,750 | 3,905 | 163,700 |
| 2026/07/24 | 3,800 | 3,890 | 3,775 | 3,835 | 90,400 |
| 2026/07/23 | 3,865 | 3,945 | 3,845 | 3,870 | 77,200 |
| 2026/07/22 | 3,865 | 3,985 | 3,840 | 3,860 | 140,900 |
| 2026/07/21 | 3,730 | 3,830 | 3,660 | 3,815 | 157,000 |
| 2026/07/17 | 3,760 | 3,770 | 3,550 | 3,660 | 216,300 |
| 2026/07/16 | 3,890 | 3,890 | 3,795 | 3,850 | 104,900 |
| 2026/07/15 | 3,845 | 3,955 | 3,815 | 3,920 | 101,900 |
| 2026/07/14 | 3,800 | 3,850 | 3,755 | 3,815 | 96,500 |
| 2026/07/13 | 3,910 | 3,955 | 3,770 | 3,805 | 112,700 |
| 2026/07/10 | 3,820 | 3,985 | 3,820 | 3,910 | 152,900 |
| 2026/07/09 | 3,815 | 3,820 | 3,705 | 3,760 | 114,700 |
| 2026/07/08 | 3,780 | 3,860 | 3,730 | 3,745 | 121,900 |
| 2026/07/07 | 3,955 | 4,085 | 3,865 | 3,890 | 130,800 |
| 2026/07/06 | 3,915 | 4,025 | 3,865 | 4,025 | 155,600 |
| 2026/07/03 | 3,795 | 3,875 | 3,755 | 3,875 | 130,900 |
| 2026/07/02 | 3,860 | 3,900 | 3,820 | 3,865 | 93,500 |
| 2026/07/01 | 4,010 | 4,050 | 3,910 | 3,930 | 101,000 |
| 2026/06/30 | 3,900 | 3,955 | 3,790 | 3,880 | 143,300 |
| 2026/06/29 | 3,945 | 3,945 | 3,695 | 3,850 | 188,600 |
| 2026/06/26 | 3,915 | 3,955 | 3,810 | 3,885 | 154,000 |
| 2026/06/25 | 4,120 | 4,140 | 3,940 | 3,940 | 131,200 |
| 2026/06/24 | 4,080 | 4,195 | 3,940 | 3,980 | 146,300 |
| 2026/06/23 | 4,330 | 4,370 | 4,140 | 4,145 | 207,500 |
| 2026/06/22 | 4,150 | 4,340 | 4,150 | 4,280 | 190,000 |
| 2026/06/19 | 4,235 | 4,255 | 4,110 | 4,130 | 169,400 |
| 2026/06/18 | 4,000 | 4,200 | 4,000 | 4,170 | 206,400 |
| 2026/06/17 | 3,920 | 4,060 | 3,885 | 4,010 | 134,500 |
| 2026/06/16 | 4,150 | 4,155 | 3,990 | 3,990 | 160,100 |
| 2026/06/15 | 4,085 | 4,140 | 4,005 | 4,115 | 135,800 |
| 2026/06/12 | 3,950 | 4,080 | 3,900 | 3,905 | 191,900 |
| 2026/06/11 | 3,770 | 3,895 | 3,730 | 3,850 | 119,200 |
| 2026/06/10 | 3,875 | 3,960 | 3,835 | 3,885 | 148,500 |
| 2026/06/09 | 4,025 | 4,045 | 3,875 | 3,885 | 174,700 |
| 2026/06/08 | 3,955 | 4,010 | 3,865 | 3,930 | 258,100 |
| 2026/06/05 | 4,165 | 4,260 | 4,035 | 4,225 | 146,400 |
| 2026/06/04 | 4,190 | 4,325 | 4,170 | 4,235 | 303,700 |
| 2026/06/03 | 4,155 | 4,290 | 4,155 | 4,215 | 253,400 |
| 2026/06/02 | 4,110 | 4,155 | 3,955 | 4,115 | 156,900 |
| 2026/06/01 | 4,010 | 4,210 | 4,005 | 4,175 | 192,400 |
| 2026/05/29 | 4,085 | 4,140 | 4,015 | 4,035 | 154,400 |
| 2026/05/28 | 3,960 | 4,085 | 3,925 | 4,050 | 195,100 |
| 2026/05/27 | 4,195 | 4,245 | 4,015 | 4,020 | 227,500 |
| 2026/05/26 | 4,210 | 4,225 | 4,115 | 4,175 | 163,400 |
| 2026/05/25 | 4,485 | 4,495 | 4,160 | 4,210 | 359,800 |
| 2026/05/22 | 4,270 | 4,300 | 4,185 | 4,225 | 205,600 |
| 2026/05/21 | 4,210 | 4,340 | 4,200 | 4,215 | 239,300 |
| 2026/05/20 | 4,055 | 4,140 | 3,940 | 4,125 | 271,600 |
| 2026/05/19 | 4,420 | 4,420 | 4,010 | 4,075 | 439,700 |
| 2026/05/18 | 4,215 | 4,435 | 4,215 | 4,380 | 491,200 |
| 2026/05/15 | 4,150 | 4,205 | 4,050 | 4,145 | 341,500 |
| 2026/05/14 | 3,980 | 4,100 | 3,980 | 4,040 | 250,800 |
| 2026/05/13 | 3,900 | 3,985 | 3,885 | 3,940 | 214,300 |
| 2026/05/12 | 4,000 | 4,090 | 3,915 | 3,920 | 290,400 |
| 2026/05/11 | 3,770 | 4,015 | 3,765 | 3,950 | 474,900 |
| 2026/05/08 | 3,645 | 3,785 | 3,620 | 3,700 | 222,800 |
| 2026/05/07 | 3,560 | 3,715 | 3,550 | 3,635 | 286,700 |
| 2026/05/01 | 3,465 | 3,530 | 3,435 | 3,510 | 221,500 |
| 2026/04/30 | 3,450 | 3,515 | 3,415 | 3,455 | 192,200 |
| 2026/04/28 | 3,620 | 3,620 | 3,450 | 3,505 | 499,100 |
| 2026/04/27 | 3,485 | 3,620 | 3,440 | 3,620 | 615,100 |
| 2026/04/24 | 3,260 | 3,495 | 3,255 | 3,415 | 323,000 |
| 2026/04/23 | 3,235 | 3,280 | 3,175 | 3,265 | 176,700 |
| 2026/04/22 | 3,240 | 3,265 | 3,155 | 3,200 | 95,100 |
| 2026/04/21 | 3,280 | 3,320 | 3,240 | 3,240 | 92,800 |
| 2026/04/20 | 3,295 | 3,305 | 3,265 | 3,275 | 64,400 |
| 2026/04/17 | 3,330 | 3,350 | 3,260 | 3,260 | 94,000 |
| 2026/04/16 | 3,305 | 3,360 | 3,295 | 3,350 | 150,000 |
| 2026/04/15 | 3,305 | 3,330 | 3,240 | 3,270 | 101,300 |
| 2026/04/14 | 3,250 | 3,290 | 3,235 | 3,250 | 130,000 |
| 2026/04/13 | 3,180 | 3,200 | 3,145 | 3,190 | 76,200 |
| 2026/04/10 | 3,155 | 3,205 | 3,130 | 3,185 | 119,900 |
| 2026/04/09 | 3,240 | 3,240 | 3,145 | 3,160 | 97,700 |
| 2026/04/08 | 3,230 | 3,250 | 3,185 | 3,245 | 111,800 |
| 2026/04/07 | 3,100 | 3,120 | 3,060 | 3,090 | 54,700 |
| 2026/04/06 | 3,100 | 3,110 | 3,065 | 3,065 | 55,800 |
| 2026/04/03 | 3,100 | 3,135 | 3,060 | 3,060 | 66,400 |
| 2026/03/27 | 3,170 | 3,200 | 3,140 | 3,185 | 175,500 |
| 2026/03/26 | 3,195 | 3,210 | 3,135 | 3,195 | 96,700 |
| 2026/03/25 | 3,175 | 3,220 | 3,165 | 3,190 | 108,000 |
| 2026/03/24 | 3,100 | 3,130 | 3,065 | 3,110 | 114,400 |
| 2026/03/23 | 2,988 | 3,020 | 2,938 | 2,997 | 170,200 |
| 2026/03/19 | 3,190 | 3,195 | 3,110 | 3,115 | 107,900 |
| 2026/03/18 | 3,190 | 3,270 | 3,170 | 3,260 | 96,800 |
| 2026/03/17 | 3,255 | 3,255 | 3,130 | 3,130 | 99,700 |
| 2026/03/16 | 3,145 | 3,195 | 3,135 | 3,190 | 89,000 |
| 2026/03/13 | 3,110 | 3,175 | 3,105 | 3,155 | 119,000 |
| 2026/03/12 | 3,240 | 3,265 | 3,140 | 3,180 | 132,600 |
| 2026/03/11 | 3,330 | 3,360 | 3,295 | 3,295 | 88,200 |
| 2026/03/10 | 3,285 | 3,335 | 3,230 | 3,290 | 127,400 |
| 2026/03/09 | 3,115 | 3,175 | 3,055 | 3,175 | 213,200 |
| 2026/03/06 | 3,285 | 3,375 | 3,270 | 3,365 | 129,800 |
| 2026/03/05 | 3,330 | 3,425 | 3,305 | 3,325 | 187,900 |
| 2026/03/04 | 3,280 | 3,340 | 3,110 | 3,175 | 278,200 |
| 2026/03/03 | 3,695 | 3,695 | 3,385 | 3,385 | 253,900 |
| 2026/03/02 | 3,605 | 3,730 | 3,545 | 3,710 | 241,800 |
| 2026/02/27 | 3,565 | 3,675 | 3,515 | 3,675 | 191,300 |
| 2026/02/26 | 3,720 | 3,720 | 3,570 | 3,625 | 239,300 |
| 2026/02/25 | 3,625 | 3,740 | 3,605 | 3,660 | 155,200 |
| 2026/02/24 | 3,645 | 3,655 | 3,565 | 3,610 | 180,200 |
| 2026/02/20 | 3,695 | 3,730 | 3,625 | 3,655 | 188,500 |
| 2026/02/19 | 3,700 | 3,790 | 3,685 | 3,765 | 178,300 |
| 2026/02/18 | 3,750 | 3,780 | 3,650 | 3,650 | 139,800 |
| 2026/02/17 | 3,740 | 3,800 | 3,710 | 3,745 | 80,800 |
| 2026/02/16 | 3,720 | 3,805 | 3,710 | 3,740 | 106,200 |
| 2026/02/13 | 3,795 | 3,825 | 3,670 | 3,695 | 139,700 |
| 2026/02/12 | 3,770 | 3,860 | 3,750 | 3,830 | 156,800 |
| 2026/02/10 | 3,800 | 3,820 | 3,740 | 3,795 | 143,900 |
| 2026/02/09 | 3,750 | 3,790 | 3,650 | 3,750 | 249,900 |
| 2026/02/06 | 3,605 | 3,700 | 3,570 | 3,660 | 192,400 |
| 2026/02/05 | 3,640 | 3,670 | 3,595 | 3,630 | 148,700 |
| 2026/02/04 | 3,580 | 3,690 | 3,545 | 3,665 | 193,200 |
| 2026/02/03 | 3,500 | 3,675 | 3,495 | 3,650 | 319,600 |
| 2026/02/02 | 3,530 | 3,565 | 3,370 | 3,385 | 218,500 |
| 2026/01/30 | 3,555 | 3,560 | 3,475 | 3,535 | 110,300 |
| 2026/01/29 | 3,665 | 3,675 | 3,520 | 3,555 | 193,000 |
| 2026/01/28 | 3,580 | 3,615 | 3,510 | 3,600 | 124,800 |
| 2026/01/27 | 3,525 | 3,605 | 3,490 | 3,605 | 84,600 |
| 2026/01/26 | 3,540 | 3,610 | 3,525 | 3,550 | 121,800 |
| 2026/01/23 | 3,665 | 3,700 | 3,605 | 3,620 | 132,400 |
| 2026/01/22 | 3,520 | 3,700 | 3,520 | 3,665 | 330,900 |
| 2026/01/21 | 3,400 | 3,470 | 3,380 | 3,470 | 89,000 |
| 2026/01/20 | 3,515 | 3,520 | 3,435 | 3,470 | 81,300 |
| 2026/01/19 | 3,500 | 3,530 | 3,430 | 3,500 | 144,400 |
| 2026/01/16 | 3,460 | 3,550 | 3,425 | 3,545 | 162,200 |
| 2026/01/15 | 3,405 | 3,460 | 3,370 | 3,460 | 153,500 |
| 2026/01/14 | 3,435 | 3,490 | 3,420 | 3,450 | 148,500 |
| 2026/01/13 | 3,415 | 3,445 | 3,335 | 3,440 | 199,900 |
| 2026/01/09 | 3,300 | 3,345 | 3,275 | 3,305 | 101,200 |
| 2026/01/08 | 3,375 | 3,385 | 3,315 | 3,315 | 110,300 |
| 2026/01/07 | 3,380 | 3,435 | 3,360 | 3,405 | 103,900 |
| 2026/01/06 | 3,450 | 3,460 | 3,345 | 3,430 | 202,700 |
| 2026/01/05 | 3,470 | 3,475 | 3,395 | 3,435 | 125,200 |
| 2025/12/30 | 3,400 | 3,425 | 3,390 | 3,395 | 64,900 |
| 2025/12/29 | 3,395 | 3,435 | 3,365 | 3,410 | 109,000 |
| 2025/12/26 | 3,400 | 3,410 | 3,340 | 3,365 | 116,000 |
| 2025/12/25 | 3,360 | 3,425 | 3,350 | 3,390 | 104,600 |
| 2025/12/24 | 3,370 | 3,425 | 3,350 | 3,360 | 109,400 |
| 2025/12/23 | 3,425 | 3,430 | 3,355 | 3,380 | 140,500 |
| 2025/12/22 | 3,340 | 3,460 | 3,310 | 3,455 | 149,400 |
| 2025/12/19 | 3,270 | 3,280 | 3,235 | 3,270 | 86,500 |
| 2025/12/18 | 3,295 | 3,300 | 3,215 | 3,215 | 73,600 |
| 2025/12/17 | 3,280 | 3,340 | 3,235 | 3,325 | 101,000 |
| 2025/12/16 | 3,470 | 3,480 | 3,275 | 3,275 | 129,500 |
| 2025/12/15 | 3,460 | 3,485 | 3,435 | 3,470 | 97,600 |
| 2025/12/12 | 3,480 | 3,540 | 3,460 | 3,515 | 158,800 |
| 2025/12/11 | 3,490 | 3,505 | 3,360 | 3,445 | 186,400 |
| 2025/12/10 | 3,420 | 3,490 | 3,395 | 3,450 | 172,700 |
| 2025/12/09 | 3,295 | 3,465 | 3,290 | 3,415 | 215,200 |
| 2025/12/08 | 3,350 | 3,350 | 3,270 | 3,295 | 137,200 |
| 2025/12/05 | 3,245 | 3,345 | 3,245 | 3,335 | 115,100 |
| 2025/12/04 | 3,165 | 3,290 | 3,165 | 3,280 | 150,900 |
| 2025/12/03 | 3,140 | 3,185 | 3,135 | 3,140 | 69,800 |
| 2025/12/02 | 3,155 | 3,190 | 3,120 | 3,140 | 95,000 |
| 2025/12/01 | 3,170 | 3,230 | 3,145 | 3,160 | 103,500 |
| 2025/11/28 | 3,220 | 3,245 | 3,120 | 3,165 | 128,400 |
| 2025/11/27 | 3,100 | 3,225 | 3,100 | 3,205 | 193,700 |
| 2025/11/26 | 3,065 | 3,100 | 3,050 | 3,100 | 109,900 |
| 2025/11/25 | 3,050 | 3,060 | 2,994 | 3,020 | 77,200 |
| 2025/11/21 | 2,986 | 3,095 | 2,982 | 3,010 | 217,200 |
| 2025/11/20 | 3,035 | 3,115 | 2,990 | 3,100 | 257,300 |
| 2025/11/19 | 2,870 | 2,923 | 2,833 | 2,908 | 132,200 |
| 2025/11/18 | 2,958 | 2,969 | 2,870 | 2,871 | 136,900 |
| 2025/11/17 | 2,964 | 3,010 | 2,962 | 2,989 | 102,800 |
| 2025/11/14 | 2,940 | 2,981 | 2,931 | 2,971 | 106,700 |
| 2025/11/13 | 3,020 | 3,035 | 2,987 | 3,005 | 71,900 |
| 2025/11/12 | 2,992 | 3,015 | 2,970 | 3,010 | 82,400 |
| 2025/11/11 | 3,025 | 3,045 | 2,968 | 3,020 | 95,100 |
| 2025/11/10 | 3,005 | 3,030 | 2,975 | 3,005 | 86,100 |
| 2025/11/07 | 3,055 | 3,075 | 2,969 | 2,983 | 115,100 |
| 2025/11/06 | 3,100 | 3,125 | 3,040 | 3,080 | 253,700 |
| 2025/11/05 | 2,960 | 3,010 | 2,834 | 2,939 | 228,000 |
| 2025/11/04 | 3,020 | 3,100 | 3,010 | 3,050 | 156,700 |
| 2025/10/31 | 2,943 | 3,035 | 2,939 | 3,020 | 241,300 |
| 2025/10/30 | 3,100 | 3,255 | 2,959 | 2,989 | 531,800 |
| 2025/10/29 | 2,976 | 2,983 | 2,906 | 2,983 | 211,100 |
| 2025/10/28 | 3,015 | 3,040 | 2,967 | 2,967 | 118,400 |
| 2025/10/27 | 3,055 | 3,075 | 3,020 | 3,020 | 155,500 |
| 2025/10/24 | 2,991 | 3,020 | 2,984 | 3,020 | 64,200 |
| 2025/10/23 | 2,937 | 3,015 | 2,929 | 2,984 | 135,800 |
| 2025/10/22 | 2,970 | 2,984 | 2,931 | 2,939 | 174,300 |
| 2025/10/21 | 3,035 | 3,055 | 2,982 | 2,990 | 115,700 |
| 2025/10/20 | 2,918 | 3,020 | 2,886 | 3,020 | 175,100 |
| 2025/10/17 | 2,895 | 2,896 | 2,850 | 2,868 | 95,000 |
| 2025/10/16 | 2,930 | 2,969 | 2,904 | 2,910 | 113,600 |
| 2025/10/15 | 2,785 | 2,912 | 2,782 | 2,906 | 180,500 |
| 2025/10/14 | 2,821 | 2,855 | 2,745 | 2,773 | 179,500 |
| 2025/10/10 | 2,950 | 2,951 | 2,871 | 2,879 | 131,400 |
| 2025/10/09 | 2,950 | 2,998 | 2,945 | 2,991 | 104,900 |
| 2025/10/08 | 2,970 | 2,986 | 2,945 | 2,946 | 115,100 |
| 2025/10/07 | 3,055 | 3,095 | 3,000 | 3,015 | 117,800 |
| 2025/10/06 | 3,020 | 3,035 | 2,949 | 3,030 | 166,300 |
| 2025/10/03 | 2,890 | 2,930 | 2,880 | 2,899 | 89,800 |
| 2025/10/02 | 2,895 | 2,929 | 2,879 | 2,880 | 122,800 |