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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,576 | 2,580 | 2,451 | 2,489 | 178,100 |
| 2025/04/08 | 2,566 | 2,687 | 2,565 | 2,630 | 143,700 |
| 2025/04/07 | 2,400 | 2,516 | 2,326 | 2,439 | 304,300 |
| 2025/04/04 | 2,835 | 2,868 | 2,690 | 2,766 | 254,500 |
| 2025/04/03 | 2,837 | 2,946 | 2,832 | 2,934 | 207,800 |
| 2025/04/02 | 2,990 | 3,015 | 2,954 | 3,015 | 121,600 |
| 2025/04/01 | 2,982 | 3,005 | 2,954 | 2,968 | 129,900 |
| 2025/03/31 | 2,999 | 3,025 | 2,965 | 2,966 | 188,600 |
| 2025/03/28 | 3,055 | 3,085 | 3,010 | 3,020 | 112,400 |
| 2025/03/27 | 3,110 | 3,135 | 3,095 | 3,135 | 122,100 |
| 2025/03/26 | 3,120 | 3,160 | 3,110 | 3,155 | 101,400 |
| 2025/03/25 | 3,140 | 3,145 | 3,095 | 3,110 | 52,500 |
| 2025/03/24 | 3,130 | 3,135 | 3,090 | 3,105 | 83,600 |
| 2025/03/21 | 3,150 | 3,175 | 3,140 | 3,140 | 96,100 |
| 2025/03/19 | 3,195 | 3,230 | 3,170 | 3,170 | 89,000 |
| 2025/03/18 | 3,170 | 3,210 | 3,165 | 3,205 | 94,300 |
| 2025/03/17 | 3,135 | 3,190 | 3,135 | 3,145 | 115,100 |
| 2025/03/14 | 3,095 | 3,145 | 3,095 | 3,100 | 78,200 |
| 2025/03/13 | 3,105 | 3,130 | 3,090 | 3,090 | 64,700 |
| 2025/03/12 | 3,080 | 3,105 | 3,065 | 3,080 | 86,500 |
| 2025/03/11 | 3,090 | 3,125 | 3,045 | 3,100 | 120,400 |
| 2025/03/10 | 3,115 | 3,165 | 3,085 | 3,160 | 86,400 |
| 2025/03/07 | 3,120 | 3,120 | 3,055 | 3,105 | 163,200 |
| 2025/03/06 | 3,165 | 3,195 | 3,145 | 3,155 | 114,700 |
| 2025/03/05 | 3,145 | 3,215 | 3,130 | 3,130 | 178,700 |
| 2025/03/04 | 3,165 | 3,205 | 3,130 | 3,165 | 153,600 |
| 2025/03/03 | 3,200 | 3,245 | 3,200 | 3,210 | 126,400 |
| 2025/02/28 | 3,225 | 3,245 | 3,150 | 3,160 | 240,700 |
| 2025/02/27 | 3,240 | 3,305 | 3,235 | 3,285 | 165,700 |
| 2025/02/26 | 3,220 | 3,240 | 3,185 | 3,215 | 148,800 |
| 2025/02/25 | 3,220 | 3,275 | 3,220 | 3,235 | 156,700 |
| 2025/02/21 | 3,195 | 3,285 | 3,195 | 3,265 | 152,400 |
| 2025/02/20 | 3,240 | 3,290 | 3,215 | 3,235 | 178,400 |
| 2025/02/19 | 3,260 | 3,305 | 3,240 | 3,265 | 194,500 |
| 2025/02/18 | 3,120 | 3,245 | 3,120 | 3,245 | 177,400 |
| 2025/02/17 | 3,170 | 3,210 | 3,130 | 3,130 | 94,800 |
| 2025/02/14 | 3,200 | 3,220 | 3,160 | 3,160 | 100,600 |
| 2025/02/13 | 3,190 | 3,235 | 3,190 | 3,190 | 133,600 |
| 2025/02/12 | 3,175 | 3,200 | 3,155 | 3,180 | 146,800 |
| 2025/02/10 | 3,145 | 3,180 | 3,120 | 3,125 | 134,500 |
| 2025/02/07 | 3,110 | 3,220 | 3,090 | 3,175 | 192,100 |
| 2025/02/06 | 3,005 | 3,125 | 2,987 | 3,110 | 221,000 |
| 2025/02/05 | 3,020 | 3,040 | 2,984 | 2,984 | 103,300 |
| 2025/02/04 | 3,000 | 3,045 | 2,991 | 2,991 | 135,100 |
| 2025/02/03 | 2,969 | 2,978 | 2,888 | 2,960 | 410,100 |
| 2025/01/31 | 3,140 | 3,185 | 3,100 | 3,155 | 210,000 |
| 2025/01/30 | 3,100 | 3,135 | 3,075 | 3,135 | 104,700 |
| 2025/01/29 | 3,070 | 3,125 | 3,070 | 3,100 | 124,500 |
| 2025/01/28 | 3,005 | 3,070 | 2,995 | 3,060 | 152,900 |
| 2025/01/27 | 3,110 | 3,125 | 3,065 | 3,065 | 108,300 |
| 2025/01/24 | 3,110 | 3,130 | 3,080 | 3,090 | 91,800 |
| 2025/01/23 | 3,150 | 3,160 | 3,085 | 3,105 | 124,900 |
| 2025/01/22 | 3,105 | 3,135 | 3,095 | 3,130 | 107,100 |
| 2025/01/21 | 3,115 | 3,125 | 3,060 | 3,065 | 68,200 |
| 2025/01/20 | 3,045 | 3,105 | 3,045 | 3,090 | 99,200 |
| 2025/01/17 | 2,986 | 3,035 | 2,986 | 3,025 | 88,800 |
| 2025/01/16 | 3,025 | 3,070 | 2,990 | 3,010 | 134,500 |
| 2025/01/15 | 3,035 | 3,045 | 2,985 | 3,005 | 117,500 |
| 2025/01/14 | 3,050 | 3,060 | 2,995 | 3,000 | 150,600 |
| 2025/01/10 | 3,085 | 3,135 | 3,080 | 3,090 | 103,100 |
| 2025/01/09 | 3,185 | 3,185 | 3,080 | 3,115 | 176,900 |
| 2025/01/08 | 3,130 | 3,240 | 3,115 | 3,190 | 262,200 |
| 2025/01/07 | 3,185 | 3,200 | 3,120 | 3,155 | 205,000 |
| 2025/01/06 | 3,085 | 3,145 | 3,070 | 3,105 | 143,100 |
| 2024/12/30 | 3,040 | 3,060 | 3,020 | 3,055 | 103,500 |
| 2024/12/27 | 2,985 | 3,070 | 2,977 | 3,040 | 185,700 |
| 2024/12/26 | 2,900 | 2,980 | 2,899 | 2,974 | 220,500 |
| 2024/12/25 | 2,926 | 2,933 | 2,881 | 2,903 | 152,000 |
| 2024/12/24 | 2,963 | 2,963 | 2,903 | 2,928 | 167,400 |
| 2024/12/23 | 2,801 | 2,937 | 2,786 | 2,900 | 371,800 |
| 2024/12/20 | 2,846 | 2,865 | 2,805 | 2,805 | 179,400 |
| 2024/12/19 | 2,806 | 2,848 | 2,801 | 2,825 | 152,600 |
| 2024/12/18 | 2,845 | 2,891 | 2,845 | 2,856 | 168,800 |
| 2024/12/17 | 2,878 | 2,903 | 2,841 | 2,855 | 137,100 |
| 2024/12/16 | 2,870 | 2,912 | 2,868 | 2,877 | 142,800 |
| 2024/12/13 | 2,915 | 2,935 | 2,886 | 2,894 | 192,400 |
| 2024/12/12 | 2,963 | 2,988 | 2,938 | 2,938 | 223,400 |
| 2024/12/11 | 2,972 | 2,972 | 2,906 | 2,926 | 218,700 |
| 2024/12/10 | 2,990 | 3,035 | 2,973 | 2,974 | 182,500 |
| 2024/12/09 | 3,015 | 3,030 | 2,972 | 2,978 | 186,500 |
| 2024/12/06 | 3,005 | 3,015 | 2,986 | 3,000 | 145,800 |
| 2024/12/05 | 3,065 | 3,075 | 3,000 | 3,010 | 120,200 |
| 2024/12/04 | 3,115 | 3,120 | 3,035 | 3,035 | 117,300 |
| 2024/12/03 | 3,130 | 3,180 | 3,120 | 3,120 | 162,900 |
| 2024/12/02 | 3,110 | 3,125 | 3,085 | 3,110 | 86,500 |
| 2024/11/29 | 3,080 | 3,100 | 3,040 | 3,085 | 104,800 |
| 2024/11/28 | 2,998 | 3,130 | 2,992 | 3,105 | 172,300 |
| 2024/11/27 | 3,045 | 3,060 | 3,000 | 3,000 | 92,300 |
| 2024/11/26 | 3,130 | 3,140 | 3,015 | 3,045 | 130,200 |
| 2024/11/25 | 3,105 | 3,160 | 3,100 | 3,135 | 169,800 |
| 2024/11/22 | 3,050 | 3,085 | 3,050 | 3,065 | 99,900 |
| 2024/11/21 | 3,070 | 3,110 | 3,050 | 3,065 | 100,100 |
| 2024/11/20 | 3,040 | 3,060 | 3,030 | 3,060 | 81,800 |
| 2024/11/19 | 3,055 | 3,085 | 3,020 | 3,030 | 91,800 |
| 2024/11/18 | 3,035 | 3,080 | 3,035 | 3,060 | 86,100 |
| 2024/11/15 | 3,040 | 3,100 | 3,035 | 3,070 | 146,100 |
| 2024/11/14 | 3,080 | 3,115 | 3,035 | 3,035 | 120,400 |
| 2024/11/13 | 3,160 | 3,200 | 3,100 | 3,105 | 120,500 |
| 2024/11/12 | 3,140 | 3,160 | 3,110 | 3,120 | 174,300 |
| 2024/11/11 | 3,200 | 3,210 | 3,140 | 3,155 | 127,900 |
| 2024/11/08 | 3,245 | 3,255 | 3,215 | 3,230 | 112,200 |
| 2024/11/07 | 3,270 | 3,305 | 3,195 | 3,210 | 226,500 |
| 2024/11/06 | 3,100 | 3,265 | 3,095 | 3,235 | 351,400 |
| 2024/11/05 | 3,100 | 3,140 | 2,988 | 3,065 | 547,200 |
| 2024/11/01 | 3,380 | 3,390 | 3,320 | 3,330 | 202,100 |
| 2024/10/31 | 3,430 | 3,465 | 3,390 | 3,455 | 106,200 |
| 2024/10/30 | 3,440 | 3,480 | 3,420 | 3,440 | 175,200 |
| 2024/10/29 | 3,430 | 3,430 | 3,365 | 3,405 | 159,500 |
| 2024/10/28 | 3,330 | 3,460 | 3,320 | 3,440 | 134,800 |
| 2024/10/25 | 3,405 | 3,410 | 3,315 | 3,320 | 110,500 |
| 2024/10/24 | 3,390 | 3,425 | 3,375 | 3,405 | 98,600 |
| 2024/10/23 | 3,455 | 3,480 | 3,420 | 3,420 | 142,800 |
| 2024/10/22 | 3,555 | 3,560 | 3,460 | 3,460 | 130,800 |
| 2024/10/21 | 3,510 | 3,550 | 3,490 | 3,550 | 79,400 |
| 2024/10/18 | 3,545 | 3,550 | 3,485 | 3,525 | 93,800 |
| 2024/10/17 | 3,540 | 3,545 | 3,470 | 3,495 | 149,500 |
| 2024/10/16 | 3,585 | 3,585 | 3,515 | 3,535 | 199,800 |
| 2024/10/15 | 3,640 | 3,715 | 3,615 | 3,690 | 170,500 |
| 2024/10/11 | 3,590 | 3,630 | 3,580 | 3,595 | 87,900 |
| 2024/10/10 | 3,645 | 3,655 | 3,590 | 3,610 | 99,700 |
| 2024/10/09 | 3,655 | 3,655 | 3,620 | 3,625 | 93,700 |
| 2024/10/08 | 3,635 | 3,690 | 3,610 | 3,625 | 111,400 |
| 2024/10/07 | 3,760 | 3,770 | 3,680 | 3,685 | 115,700 |
| 2024/10/04 | 3,685 | 3,700 | 3,655 | 3,670 | 96,900 |
| 2024/10/03 | 3,680 | 3,735 | 3,670 | 3,670 | 151,100 |
| 2024/10/02 | 3,610 | 3,630 | 3,580 | 3,585 | 129,300 |
| 2024/10/01 | 3,645 | 3,720 | 3,615 | 3,710 | 139,700 |
| 2024/09/30 | 3,675 | 3,700 | 3,590 | 3,600 | 203,900 |
| 2024/09/27 | 3,815 | 3,840 | 3,760 | 3,830 | 176,400 |
| 2024/09/26 | 3,710 | 3,795 | 3,685 | 3,795 | 149,200 |
| 2024/09/25 | 3,660 | 3,690 | 3,620 | 3,645 | 107,600 |
| 2024/09/24 | 3,750 | 3,765 | 3,660 | 3,660 | 137,100 |
| 2024/09/20 | 3,685 | 3,745 | 3,680 | 3,700 | 164,400 |
| 2024/09/19 | 3,535 | 3,625 | 3,520 | 3,595 | 150,600 |
| 2024/09/18 | 3,540 | 3,540 | 3,465 | 3,485 | 84,000 |
| 2024/09/17 | 3,550 | 3,575 | 3,445 | 3,485 | 113,500 |
| 2024/09/13 | 3,565 | 3,595 | 3,525 | 3,550 | 109,000 |
| 2024/09/12 | 3,560 | 3,610 | 3,525 | 3,565 | 130,500 |
| 2024/09/11 | 3,500 | 3,535 | 3,405 | 3,430 | 129,100 |
| 2024/09/10 | 3,545 | 3,575 | 3,490 | 3,500 | 129,700 |
| 2024/09/09 | 3,360 | 3,550 | 3,355 | 3,525 | 186,500 |
| 2024/09/06 | 3,615 | 3,650 | 3,515 | 3,540 | 131,500 |
| 2024/09/05 | 3,565 | 3,665 | 3,535 | 3,585 | 136,300 |
| 2024/09/04 | 3,690 | 3,700 | 3,605 | 3,615 | 210,300 |
| 2024/09/03 | 3,830 | 3,870 | 3,815 | 3,830 | 90,200 |
| 2024/09/02 | 3,955 | 3,960 | 3,810 | 3,830 | 154,900 |
| 2024/08/30 | 3,830 | 3,900 | 3,785 | 3,900 | 133,100 |
| 2024/08/29 | 3,765 | 3,825 | 3,735 | 3,815 | 276,800 |
| 2024/08/28 | 3,800 | 3,835 | 3,755 | 3,835 | 111,000 |
| 2024/08/27 | 3,790 | 3,835 | 3,780 | 3,810 | 109,900 |
| 2024/08/26 | 3,925 | 3,925 | 3,790 | 3,810 | 173,000 |
| 2024/08/23 | 3,920 | 3,950 | 3,870 | 3,930 | 128,500 |
| 2024/08/22 | 3,960 | 3,980 | 3,910 | 3,910 | 121,900 |
| 2024/08/21 | 3,955 | 3,970 | 3,905 | 3,970 | 136,700 |
| 2024/08/20 | 4,005 | 4,090 | 3,995 | 4,020 | 209,600 |
| 2024/08/19 | 4,020 | 4,045 | 3,930 | 3,945 | 154,200 |