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 |
|---|---|---|---|---|---|
| 2026/02/03 | 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 |
| 2025/10/01 | 2,951 | 2,963 | 2,860 | 2,869 | 112,800 |
| 2025/09/30 | 2,960 | 3,010 | 2,950 | 2,980 | 121,700 |
| 2025/09/29 | 3,005 | 3,015 | 2,947 | 2,949 | 107,700 |
| 2025/09/26 | 3,055 | 3,055 | 3,010 | 3,035 | 105,600 |
| 2025/09/25 | 3,040 | 3,085 | 3,010 | 3,070 | 83,100 |
| 2025/09/24 | 3,030 | 3,050 | 2,995 | 3,040 | 113,000 |
| 2025/09/22 | 3,065 | 3,090 | 3,035 | 3,035 | 103,800 |
| 2025/09/19 | 3,120 | 3,135 | 2,960 | 3,015 | 224,000 |
| 2025/09/18 | 3,005 | 3,090 | 2,976 | 3,050 | 179,900 |
| 2025/09/17 | 3,015 | 3,045 | 2,962 | 2,987 | 102,800 |
| 2025/09/16 | 2,992 | 3,040 | 2,984 | 3,025 | 119,200 |
| 2025/09/12 | 2,960 | 2,999 | 2,941 | 2,970 | 109,800 |
| 2025/09/11 | 2,927 | 2,966 | 2,911 | 2,957 | 104,500 |
| 2025/09/10 | 2,914 | 2,930 | 2,881 | 2,926 | 74,500 |
| 2025/09/09 | 2,916 | 2,927 | 2,880 | 2,898 | 112,300 |
| 2025/09/08 | 2,931 | 2,950 | 2,900 | 2,910 | 101,300 |
| 2025/09/05 | 2,865 | 2,895 | 2,851 | 2,894 | 110,600 |
| 2025/09/04 | 2,875 | 2,875 | 2,832 | 2,838 | 94,000 |
| 2025/09/03 | 2,851 | 2,892 | 2,846 | 2,862 | 118,000 |
| 2025/09/02 | 2,885 | 2,916 | 2,840 | 2,846 | 115,000 |
| 2025/09/01 | 2,900 | 2,906 | 2,857 | 2,887 | 96,500 |
| 2025/08/29 | 2,942 | 2,973 | 2,900 | 2,905 | 139,300 |
| 2025/08/28 | 2,925 | 2,956 | 2,902 | 2,949 | 87,300 |
| 2025/08/27 | 2,980 | 3,000 | 2,920 | 2,936 | 176,100 |
| 2025/08/26 | 2,938 | 2,990 | 2,865 | 2,964 | 255,400 |
| 2025/08/25 | 2,936 | 2,981 | 2,927 | 2,938 | 173,100 |
| 2025/08/22 | 2,930 | 2,931 | 2,901 | 2,907 | 114,500 |
| 2025/08/21 | 3,005 | 3,005 | 2,921 | 2,930 | 145,500 |
| 2025/08/20 | 3,000 | 3,030 | 2,987 | 3,005 | 146,100 |
| 2025/08/19 | 2,978 | 3,035 | 2,978 | 3,010 | 175,500 |
| 2025/08/18 | 2,945 | 3,055 | 2,945 | 2,976 | 244,400 |
| 2025/08/15 | 2,963 | 2,985 | 2,917 | 2,921 | 172,000 |
| 2025/08/14 | 2,985 | 3,045 | 2,962 | 2,967 | 253,100 |
| 2025/08/13 | 2,863 | 3,055 | 2,833 | 2,991 | 553,600 |
| 2025/08/12 | 2,800 | 2,845 | 2,800 | 2,828 | 274,600 |
| 2025/08/08 | 2,704 | 2,775 | 2,699 | 2,767 | 216,200 |
| 2025/08/07 | 2,660 | 2,767 | 2,645 | 2,705 | 317,500 |
| 2025/08/06 | 2,620 | 2,698 | 2,615 | 2,670 | 190,500 |
| 2025/08/05 | 2,645 | 2,655 | 2,621 | 2,624 | 91,300 |
| 2025/08/04 | 2,590 | 2,627 | 2,569 | 2,619 | 171,800 |
| 2025/08/01 | 2,596 | 2,667 | 2,550 | 2,667 | 252,400 |
| 2025/07/31 | 2,628 | 2,661 | 2,619 | 2,646 | 201,100 |
| 2025/07/30 | 2,541 | 2,613 | 2,512 | 2,600 | 304,500 |
| 2025/07/29 | 2,590 | 2,593 | 2,533 | 2,547 | 176,900 |
| 2025/07/28 | 2,580 | 2,629 | 2,569 | 2,609 | 172,500 |
| 2025/07/25 | 2,633 | 2,634 | 2,595 | 2,595 | 155,500 |
| 2025/07/24 | 2,633 | 2,676 | 2,612 | 2,645 | 214,400 |
| 2025/07/23 | 2,510 | 2,628 | 2,510 | 2,618 | 280,100 |
| 2025/07/22 | 2,504 | 2,523 | 2,467 | 2,473 | 148,900 |
| 2025/07/18 | 2,575 | 2,586 | 2,504 | 2,504 | 145,300 |
| 2025/07/17 | 2,547 | 2,569 | 2,520 | 2,569 | 92,500 |
| 2025/07/16 | 2,560 | 2,591 | 2,544 | 2,547 | 116,800 |
| 2025/07/15 | 2,533 | 2,569 | 2,511 | 2,560 | 110,800 |
| 2025/07/14 | 2,573 | 2,587 | 2,534 | 2,540 | 118,500 |
| 2025/07/11 | 2,563 | 2,592 | 2,563 | 2,585 | 101,500 |
| 2025/07/10 | 2,620 | 2,620 | 2,558 | 2,560 | 115,500 |
| 2025/07/09 | 2,567 | 2,600 | 2,541 | 2,597 | 158,700 |
| 2025/07/08 | 2,530 | 2,566 | 2,521 | 2,551 | 125,600 |
| 2025/07/07 | 2,624 | 2,624 | 2,533 | 2,536 | 209,200 |
| 2025/07/04 | 2,734 | 2,735 | 2,618 | 2,618 | 146,200 |
| 2025/07/03 | 2,692 | 2,706 | 2,672 | 2,689 | 79,900 |
| 2025/07/02 | 2,700 | 2,721 | 2,672 | 2,672 | 136,800 |
| 2025/07/01 | 2,804 | 2,818 | 2,732 | 2,732 | 177,000 |
| 2025/06/30 | 2,746 | 2,960 | 2,720 | 2,833 | 460,700 |
| 2025/06/27 | 2,729 | 2,760 | 2,710 | 2,731 | 149,100 |
| 2025/06/26 | 2,675 | 2,735 | 2,670 | 2,707 | 187,600 |
| 2025/06/25 | 2,614 | 2,668 | 2,600 | 2,668 | 192,200 |
| 2025/06/24 | 2,650 | 2,671 | 2,608 | 2,614 | 128,700 |
| 2025/06/23 | 2,672 | 2,672 | 2,605 | 2,633 | 109,500 |
| 2025/06/20 | 2,717 | 2,727 | 2,676 | 2,676 | 116,500 |
| 2025/06/19 | 2,768 | 2,768 | 2,717 | 2,719 | 77,900 |
| 2025/06/18 | 2,770 | 2,789 | 2,770 | 2,770 | 71,900 |
| 2025/06/17 | 2,703 | 2,805 | 2,703 | 2,799 | 190,100 |
| 2025/06/16 | 2,698 | 2,722 | 2,696 | 2,701 | 68,700 |
| 2025/06/13 | 2,803 | 2,811 | 2,697 | 2,702 | 164,000 |
| 2025/06/12 | 2,828 | 2,841 | 2,803 | 2,824 | 89,500 |
| 2025/06/11 | 2,730 | 2,819 | 2,730 | 2,819 | 137,500 |
| 2025/06/10 | 2,756 | 2,775 | 2,721 | 2,721 | 117,200 |
| 2025/06/09 | 2,780 | 2,789 | 2,721 | 2,738 | 85,100 |
| 2025/06/06 | 2,745 | 2,788 | 2,740 | 2,766 | 92,500 |
| 2025/06/05 | 2,712 | 2,760 | 2,710 | 2,745 | 59,600 |
| 2025/06/04 | 2,733 | 2,759 | 2,717 | 2,723 | 89,600 |
| 2025/06/03 | 2,734 | 2,753 | 2,705 | 2,705 | 92,400 |
| 2025/06/02 | 2,796 | 2,800 | 2,734 | 2,734 | 112,100 |
| 2025/05/30 | 2,821 | 2,854 | 2,816 | 2,823 | 127,600 |
| 2025/05/29 | 2,840 | 2,883 | 2,827 | 2,861 | 115,600 |
| 2025/05/28 | 2,820 | 2,849 | 2,800 | 2,822 | 133,300 |
| 2025/05/27 | 2,765 | 2,786 | 2,740 | 2,774 | 82,600 |
| 2025/05/26 | 2,754 | 2,778 | 2,743 | 2,758 | 91,600 |
| 2025/05/23 | 2,809 | 2,816 | 2,740 | 2,740 | 101,900 |
| 2025/05/22 | 2,668 | 2,788 | 2,657 | 2,777 | 190,600 |
| 2025/05/21 | 2,745 | 2,770 | 2,717 | 2,718 | 129,800 |
| 2025/05/20 | 2,836 | 2,842 | 2,753 | 2,753 | 210,500 |
| 2025/05/19 | 2,905 | 2,910 | 2,833 | 2,855 | 157,500 |
| 2025/05/16 | 2,971 | 2,975 | 2,886 | 2,924 | 106,900 |
| 2025/05/15 | 2,939 | 2,978 | 2,910 | 2,971 | 90,300 |
| 2025/05/14 | 2,987 | 3,000 | 2,935 | 2,989 | 114,800 |
| 2025/05/13 | 3,000 | 3,015 | 2,939 | 2,961 | 125,700 |
| 2025/05/12 | 2,848 | 2,966 | 2,839 | 2,944 | 119,200 |
| 2025/05/09 | 2,918 | 2,924 | 2,851 | 2,851 | 148,500 |
| 2025/05/08 | 2,867 | 2,914 | 2,815 | 2,890 | 197,600 |
| 2025/05/07 | 2,801 | 2,878 | 2,780 | 2,831 | 146,600 |
| 2025/05/02 | 2,880 | 2,888 | 2,782 | 2,808 | 196,500 |
| 2025/05/01 | 2,920 | 2,955 | 2,876 | 2,881 | 162,100 |
| 2025/04/30 | 2,975 | 3,045 | 2,943 | 2,955 | 272,300 |
| 2025/04/28 | 3,105 | 3,110 | 3,050 | 3,055 | 90,900 |
| 2025/04/25 | 2,990 | 3,080 | 2,978 | 3,080 | 95,800 |
| 2025/04/24 | 2,980 | 2,996 | 2,947 | 2,960 | 52,600 |
| 2025/04/23 | 2,921 | 2,964 | 2,915 | 2,955 | 93,800 |
| 2025/04/22 | 2,860 | 2,876 | 2,834 | 2,863 | 63,400 |
| 2025/04/21 | 2,850 | 2,881 | 2,830 | 2,866 | 61,200 |
| 2025/04/18 | 2,855 | 2,875 | 2,841 | 2,856 | 67,200 |
| 2025/04/17 | 2,841 | 2,872 | 2,826 | 2,853 | 48,200 |
| 2025/04/16 | 2,875 | 2,888 | 2,818 | 2,855 | 103,400 |
| 2025/04/15 | 2,911 | 2,925 | 2,876 | 2,890 | 78,400 |
| 2025/04/14 | 2,851 | 2,905 | 2,836 | 2,875 | 98,300 |
| 2025/04/11 | 2,620 | 2,792 | 2,590 | 2,792 | 137,300 |
| 2025/04/10 | 2,839 | 2,839 | 2,695 | 2,763 | 162,500 |