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 |
|---|---|---|---|---|---|
| 2024/04/24 | 5,800 | 5,950 | 5,770 | 5,900 | 439,300 |
| 2024/04/23 | 5,800 | 5,830 | 5,610 | 5,670 | 384,500 |
| 2024/04/22 | 5,570 | 5,700 | 5,500 | 5,670 | 604,300 |
| 2024/04/19 | 5,860 | 5,910 | 5,540 | 5,670 | 769,900 |
| 2024/04/18 | 5,800 | 6,090 | 5,770 | 6,040 | 437,300 |
| 2024/04/17 | 6,080 | 6,170 | 6,000 | 6,000 | 401,100 |
| 2024/04/16 | 6,140 | 6,150 | 5,980 | 6,000 | 467,700 |
| 2024/04/15 | 6,230 | 6,290 | 6,150 | 6,260 | 339,200 |
| 2024/04/12 | 6,460 | 6,510 | 6,330 | 6,330 | 379,500 |
| 2024/04/11 | 6,290 | 6,430 | 6,210 | 6,400 | 359,900 |
| 2024/04/10 | 6,420 | 6,470 | 6,320 | 6,390 | 331,000 |
| 2024/04/09 | 6,310 | 6,450 | 6,240 | 6,400 | 387,100 |
| 2024/04/08 | 6,440 | 6,470 | 6,260 | 6,320 | 401,700 |
| 2024/04/05 | 6,450 | 6,560 | 6,320 | 6,380 | 432,700 |
| 2024/04/04 | 6,470 | 6,730 | 6,400 | 6,630 | 512,900 |
| 2024/04/03 | 6,420 | 6,480 | 6,310 | 6,330 | 504,300 |
| 2024/04/02 | 6,700 | 6,750 | 6,530 | 6,550 | 339,500 |
| 2024/04/01 | 6,990 | 7,000 | 6,600 | 6,620 | 543,400 |
| 2024/03/29 | 6,850 | 6,930 | 6,720 | 6,890 | 414,900 |
| 2024/03/28 | 6,750 | 7,020 | 6,720 | 6,840 | 531,100 |
| 2024/03/27 | 6,990 | 7,050 | 6,840 | 6,890 | 631,800 |
| 2024/03/26 | 6,590 | 7,030 | 6,580 | 6,990 | 969,200 |
| 2024/03/25 | 6,660 | 6,740 | 6,570 | 6,570 | 414,100 |
| 2024/03/22 | 6,770 | 6,810 | 6,590 | 6,700 | 647,100 |
| 2024/03/21 | 6,700 | 6,710 | 6,510 | 6,670 | 613,500 |
| 2024/03/19 | 6,520 | 6,570 | 6,360 | 6,500 | 546,400 |
| 2024/03/18 | 6,280 | 6,550 | 6,240 | 6,500 | 611,300 |
| 2024/03/15 | 6,390 | 6,490 | 6,290 | 6,330 | 572,300 |
| 2024/03/14 | 6,500 | 6,570 | 6,310 | 6,420 | 767,700 |
| 2024/03/13 | 7,110 | 7,150 | 6,570 | 6,590 | 1,033,100 |
| 2024/03/12 | 6,950 | 6,960 | 6,690 | 6,840 | 836,600 |
| 2024/03/11 | 7,150 | 7,220 | 7,000 | 7,100 | 756,900 |
| 2024/03/08 | 7,630 | 7,900 | 7,580 | 7,580 | 829,400 |
| 2024/03/07 | 7,960 | 8,180 | 7,630 | 7,680 | 1,246,600 |
| 2024/03/06 | 7,790 | 7,880 | 7,730 | 7,850 | 446,600 |
| 2024/03/05 | 7,750 | 7,940 | 7,640 | 7,860 | 642,700 |
| 2024/03/04 | 8,090 | 8,100 | 7,810 | 7,880 | 1,348,800 |
| 2024/03/01 | 7,320 | 7,910 | 7,260 | 7,900 | 1,554,900 |
| 2024/02/29 | 6,790 | 7,350 | 6,760 | 7,210 | 1,210,200 |
| 2024/02/28 | 6,960 | 7,020 | 6,880 | 6,880 | 345,600 |
| 2024/02/27 | 6,970 | 7,060 | 6,930 | 7,000 | 350,100 |
| 2024/02/26 | 7,180 | 7,180 | 6,910 | 6,960 | 584,900 |
| 2024/02/22 | 7,110 | 7,160 | 6,870 | 7,080 | 959,900 |
| 2024/02/21 | 6,700 | 6,820 | 6,670 | 6,720 | 266,300 |
| 2024/02/20 | 6,760 | 6,830 | 6,710 | 6,770 | 268,800 |
| 2024/02/19 | 6,790 | 6,820 | 6,660 | 6,740 | 472,700 |
| 2024/02/16 | 7,070 | 7,130 | 6,760 | 6,890 | 970,800 |
| 2024/02/15 | 7,170 | 7,230 | 6,950 | 7,030 | 826,100 |
| 2024/02/14 | 6,920 | 7,110 | 6,830 | 7,060 | 794,800 |
| 2024/02/13 | 6,780 | 7,150 | 6,700 | 7,030 | 1,408,800 |
| 2024/02/09 | 6,750 | 6,840 | 6,590 | 6,640 | 781,900 |
| 2024/02/08 | 6,590 | 6,760 | 6,540 | 6,700 | 855,800 |
| 2024/02/07 | 6,400 | 6,570 | 6,280 | 6,530 | 627,400 |
| 2024/02/06 | 6,450 | 6,780 | 6,250 | 6,470 | 1,537,900 |
| 2024/02/05 | 6,150 | 6,490 | 5,980 | 6,480 | 2,012,700 |
| 2024/02/02 | 5,810 | 6,020 | 5,720 | 5,970 | 816,000 |
| 2024/02/01 | 5,820 | 5,890 | 5,730 | 5,750 | 519,300 |
| 2024/01/31 | 5,880 | 5,930 | 5,830 | 5,920 | 282,300 |
| 2024/01/30 | 5,980 | 6,010 | 5,910 | 5,930 | 336,700 |
| 2024/01/29 | 5,850 | 5,970 | 5,830 | 5,940 | 356,800 |
| 2024/01/26 | 6,070 | 6,100 | 5,850 | 5,890 | 1,199,100 |
| 2024/01/25 | 5,920 | 6,310 | 5,820 | 6,290 | 1,074,300 |
| 2024/01/24 | 5,850 | 5,920 | 5,790 | 5,880 | 452,100 |
| 2024/01/23 | 6,020 | 6,050 | 5,840 | 5,860 | 633,000 |
| 2024/01/22 | 6,070 | 6,110 | 5,960 | 5,980 | 669,200 |
| 2024/01/19 | 6,200 | 6,210 | 5,970 | 6,020 | 707,000 |
| 2024/01/18 | 6,000 | 6,120 | 5,950 | 5,980 | 614,600 |
| 2024/01/17 | 6,410 | 6,490 | 5,990 | 6,030 | 1,325,300 |
| 2024/01/16 | 6,410 | 6,410 | 6,180 | 6,310 | 852,300 |
| 2024/01/15 | 6,070 | 6,340 | 6,040 | 6,320 | 746,000 |
| 2024/01/12 | 6,340 | 6,340 | 5,970 | 6,060 | 1,179,900 |
| 2024/01/11 | 6,130 | 6,260 | 6,070 | 6,250 | 1,335,400 |
| 2024/01/10 | 5,680 | 6,110 | 5,610 | 5,930 | 1,493,500 |
| 2024/01/09 | 5,190 | 5,580 | 5,190 | 5,580 | 934,000 |
| 2024/01/05 | 5,090 | 5,090 | 5,010 | 5,040 | 246,200 |
| 2024/01/04 | 4,950 | 5,130 | 4,880 | 5,090 | 411,900 |
| 2023/12/29 | 5,140 | 5,150 | 5,030 | 5,080 | 280,900 |
| 2023/12/28 | 5,120 | 5,190 | 5,120 | 5,150 | 256,200 |
| 2023/12/27 | 5,170 | 5,230 | 5,110 | 5,120 | 268,200 |
| 2023/12/26 | 5,080 | 5,160 | 5,060 | 5,140 | 177,600 |
| 2023/12/25 | 5,210 | 5,220 | 5,080 | 5,110 | 238,300 |
| 2023/12/22 | 5,320 | 5,320 | 5,160 | 5,160 | 387,900 |
| 2023/12/21 | 5,170 | 5,250 | 5,110 | 5,200 | 512,300 |
| 2023/12/20 | 5,190 | 5,340 | 5,140 | 5,300 | 592,700 |
| 2023/12/19 | 4,950 | 5,100 | 4,885 | 5,100 | 488,600 |
| 2023/12/18 | 5,020 | 5,040 | 4,890 | 4,955 | 491,000 |
| 2023/12/15 | 4,960 | 5,110 | 4,920 | 5,040 | 510,500 |
| 2023/12/14 | 5,140 | 5,210 | 4,900 | 4,910 | 726,800 |
| 2023/12/13 | 4,785 | 5,060 | 4,785 | 5,060 | 898,000 |
| 2023/12/12 | 4,880 | 4,920 | 4,765 | 4,770 | 451,400 |
| 2023/12/11 | 4,760 | 4,870 | 4,750 | 4,775 | 356,400 |
| 2023/12/08 | 4,665 | 4,795 | 4,655 | 4,725 | 359,700 |
| 2023/12/07 | 4,670 | 4,715 | 4,645 | 4,685 | 268,900 |
| 2023/12/06 | 4,685 | 4,815 | 4,685 | 4,795 | 352,700 |
| 2023/12/05 | 4,815 | 4,860 | 4,615 | 4,615 | 491,200 |
| 2023/12/04 | 4,760 | 4,825 | 4,725 | 4,810 | 329,100 |
| 2023/12/01 | 4,735 | 4,830 | 4,695 | 4,810 | 367,900 |
| 2023/11/30 | 4,775 | 4,885 | 4,765 | 4,875 | 397,400 |
| 2023/11/29 | 4,700 | 4,815 | 4,690 | 4,790 | 339,200 |
| 2023/11/28 | 4,805 | 4,835 | 4,690 | 4,765 | 442,000 |
| 2023/11/27 | 4,935 | 4,950 | 4,775 | 4,840 | 556,800 |
| 2023/11/24 | 4,840 | 5,060 | 4,795 | 4,905 | 938,000 |
| 2023/11/22 | 4,635 | 4,845 | 4,605 | 4,795 | 596,800 |
| 2023/11/21 | 4,595 | 4,710 | 4,585 | 4,695 | 472,700 |
| 2023/11/20 | 4,645 | 4,720 | 4,515 | 4,540 | 639,500 |
| 2023/11/17 | 4,450 | 4,590 | 4,380 | 4,590 | 554,900 |
| 2023/11/16 | 4,420 | 4,475 | 4,355 | 4,440 | 491,200 |
| 2023/11/15 | 4,285 | 4,435 | 4,225 | 4,435 | 689,500 |
| 2023/11/14 | 4,090 | 4,220 | 4,080 | 4,195 | 345,800 |
| 2023/11/13 | 4,195 | 4,200 | 4,060 | 4,070 | 302,300 |
| 2023/11/10 | 4,070 | 4,130 | 4,050 | 4,125 | 205,800 |
| 2023/11/09 | 4,055 | 4,105 | 4,005 | 4,095 | 208,700 |
| 2023/11/08 | 4,100 | 4,130 | 4,005 | 4,060 | 347,900 |
| 2023/11/07 | 4,065 | 4,165 | 4,065 | 4,075 | 332,900 |
| 2023/11/06 | 4,200 | 4,205 | 4,055 | 4,090 | 481,800 |
| 2023/11/02 | 4,180 | 4,290 | 4,065 | 4,090 | 671,600 |
| 2023/11/01 | 4,000 | 4,135 | 3,950 | 4,075 | 978,400 |
| 2023/10/31 | 3,920 | 3,920 | 3,770 | 3,825 | 534,100 |
| 2023/10/30 | 3,915 | 4,035 | 3,910 | 3,965 | 519,700 |
| 2023/10/27 | 3,910 | 3,970 | 3,855 | 3,935 | 417,400 |
| 2023/10/26 | 3,930 | 3,955 | 3,875 | 3,895 | 453,100 |
| 2023/10/25 | 4,095 | 4,110 | 4,005 | 4,035 | 450,200 |
| 2023/10/24 | 4,060 | 4,105 | 3,895 | 4,010 | 556,200 |
| 2023/10/23 | 4,060 | 4,115 | 3,985 | 4,010 | 522,900 |
| 2023/10/20 | 4,050 | 4,175 | 4,015 | 4,130 | 795,000 |
| 2023/10/19 | 4,250 | 4,260 | 4,060 | 4,105 | 1,086,300 |
| 2023/10/18 | 4,095 | 4,385 | 4,070 | 4,350 | 1,497,100 |
| 2023/10/17 | 3,925 | 4,070 | 3,910 | 4,025 | 921,400 |
| 2023/10/16 | 3,810 | 3,820 | 3,675 | 3,785 | 562,100 |
| 2023/10/13 | 3,720 | 3,810 | 3,705 | 3,725 | 310,400 |
| 2023/10/12 | 3,585 | 3,785 | 3,560 | 3,775 | 485,800 |
| 2023/10/11 | 3,570 | 3,630 | 3,530 | 3,530 | 177,600 |
| 2023/10/10 | 3,405 | 3,565 | 3,405 | 3,545 | 219,800 |
| 2023/10/06 | 3,315 | 3,415 | 3,310 | 3,335 | 165,800 |
| 2023/10/05 | 3,280 | 3,330 | 3,230 | 3,320 | 210,600 |
| 2023/10/04 | 3,390 | 3,395 | 3,240 | 3,240 | 510,800 |
| 2023/10/03 | 3,650 | 3,665 | 3,470 | 3,470 | 297,800 |
| 2023/10/02 | 3,595 | 3,715 | 3,585 | 3,625 | 352,200 |
| 2023/09/29 | 3,685 | 3,700 | 3,540 | 3,545 | 291,300 |
| 2023/09/28 | 3,510 | 3,690 | 3,440 | 3,675 | 397,600 |
| 2023/09/28 | 1 -> 3.00 分割 | ||||
| 2023/09/27 | 10,480 | 10,650 | 10,370 | 10,650 | 67,200 |
| 2023/09/26 | 10,650 | 10,650 | 10,450 | 10,620 | 80,200 |
| 2023/09/25 | 10,450 | 10,610 | 10,370 | 10,610 | 74,000 |
| 2023/09/22 | 10,190 | 10,450 | 10,090 | 10,400 | 77,500 |
| 2023/09/21 | 10,330 | 10,470 | 10,290 | 10,310 | 68,400 |
| 2023/09/20 | 10,440 | 10,560 | 10,360 | 10,450 | 110,200 |
| 2023/09/19 | 10,460 | 10,460 | 10,240 | 10,450 | 134,900 |
| 2023/09/15 | 10,440 | 10,530 | 10,320 | 10,470 | 108,600 |
| 2023/09/14 | 10,050 | 10,390 | 10,030 | 10,350 | 78,700 |
| 2023/09/13 | 10,270 | 10,270 | 9,960 | 9,980 | 106,700 |
| 2023/09/12 | 10,350 | 10,350 | 10,150 | 10,300 | 62,200 |
| 2023/09/11 | 10,410 | 10,420 | 10,260 | 10,310 | 47,000 |
| 2023/09/08 | 10,470 | 10,520 | 10,360 | 10,410 | 74,500 |
| 2023/09/07 | 10,730 | 10,850 | 10,590 | 10,590 | 96,500 |
| 2023/09/06 | 10,540 | 10,790 | 10,540 | 10,760 | 94,300 |
| 2023/09/05 | 10,130 | 10,530 | 10,110 | 10,520 | 122,300 |
| 2023/09/04 | 10,090 | 10,160 | 10,050 | 10,150 | 61,200 |
| 2023/09/01 | 10,050 | 10,050 | 9,920 | 10,000 | 48,700 |
| 2023/08/31 | 9,870 | 10,050 | 9,850 | 10,030 | 69,600 |
| 2023/08/30 | 9,840 | 9,880 | 9,770 | 9,840 | 54,100 |
| 2023/08/29 | 9,810 | 9,820 | 9,680 | 9,760 | 76,400 |
| 2023/08/28 | 9,740 | 9,800 | 9,690 | 9,770 | 48,500 |
| 2023/08/25 | 9,780 | 9,820 | 9,650 | 9,680 | 82,500 |
| 2023/08/24 | 10,070 | 10,110 | 9,870 | 9,900 | 88,300 |
| 2023/08/23 | 9,840 | 9,890 | 9,750 | 9,870 | 34,800 |
| 2023/08/22 | 9,920 | 9,920 | 9,810 | 9,870 | 38,900 |
| 2023/08/21 | 9,710 | 9,810 | 9,660 | 9,770 | 47,300 |
| 2023/08/18 | 9,680 | 9,800 | 9,630 | 9,710 | 50,400 |
| 2023/08/17 | 9,700 | 9,820 | 9,640 | 9,760 | 46,500 |
| 2023/08/16 | 9,680 | 9,900 | 9,620 | 9,800 | 76,700 |
| 2023/08/15 | 9,740 | 9,840 | 9,730 | 9,760 | 52,700 |
| 2023/08/14 | 9,750 | 9,750 | 9,550 | 9,590 | 86,000 |
| 2023/08/10 | 9,750 | 9,770 | 9,550 | 9,760 | 88,400 |
| 2023/08/09 | 9,750 | 9,970 | 9,750 | 9,860 | 62,200 |
| 2023/08/08 | 10,130 | 10,180 | 9,850 | 9,850 | 127,600 |
| 2023/08/07 | 10,130 | 10,150 | 9,930 | 10,120 | 119,000 |
| 2023/08/04 | 10,190 | 10,400 | 10,170 | 10,230 | 78,000 |
| 2023/08/03 | 10,330 | 10,430 | 10,150 | 10,270 | 111,700 |
| 2023/08/02 | 10,700 | 11,180 | 10,380 | 10,480 | 349,800 |
| 2023/08/01 | 10,190 | 10,570 | 10,170 | 10,540 | 164,200 |
| 2023/07/31 | 10,140 | 10,270 | 10,070 | 10,220 | 101,000 |
| 2023/07/28 | 9,950 | 10,170 | 9,920 | 10,050 | 88,000 |
| 2023/07/27 | 9,920 | 10,050 | 9,840 | 10,010 | 53,300 |
| 2023/07/26 | 10,080 | 10,120 | 9,980 | 10,010 | 42,500 |
| 2023/07/25 | 10,110 | 10,110 | 9,960 | 10,080 | 52,800 |
| 2023/07/24 | 10,010 | 10,100 | 9,920 | 10,100 | 73,900 |
| 2023/07/21 | 9,990 | 9,990 | 9,780 | 9,890 | 97,000 |
| 2023/07/20 | 10,230 | 10,280 | 10,130 | 10,150 | 67,500 |
| 2023/07/19 | 10,410 | 10,430 | 10,250 | 10,370 | 63,000 |
| 2023/07/18 | 10,160 | 10,320 | 10,140 | 10,220 | 67,800 |
| 2023/07/14 | 10,060 | 10,170 | 9,970 | 10,090 | 81,900 |
| 2023/07/13 | 9,810 | 9,980 | 9,670 | 9,930 | 74,600 |
| 2023/07/12 | 10,150 | 10,150 | 9,740 | 9,740 | 150,700 |
| 2023/07/11 | 10,130 | 10,260 | 10,130 | 10,140 | 72,500 |
| 2023/07/10 | 10,220 | 10,280 | 10,060 | 10,080 | 85,300 |
| 2023/07/07 | 10,120 | 10,350 | 10,120 | 10,190 | 75,500 |
| 2023/07/06 | 10,450 | 10,500 | 10,260 | 10,340 | 102,400 |
| 2023/07/05 | 10,740 | 10,740 | 10,510 | 10,630 | 86,700 |
| 2023/07/04 | 10,680 | 10,850 | 10,640 | 10,740 | 72,400 |
| 2023/07/03 | 10,640 | 10,830 | 10,640 | 10,770 | 107,800 |