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
2010/12/30 154,800 158,400 154,800 158,000 108
2010/12/29 154,600 155,600 153,600 154,700 203
2010/12/28 154,100 154,500 153,800 154,500 128
2010/12/27 153,400 156,700 153,400 154,800 549
2010/12/24 159,500 159,700 157,100 157,400 261
2010/12/22 156,000 159,000 156,000 159,000 259
2010/12/21 158,900 160,400 156,000 158,600 644
2010/12/20 148,000 155,600 147,000 155,000 607
2010/12/17 139,700 139,900 138,700 139,900 38
2010/12/16 138,700 139,900 138,000 139,700 65
2010/12/15 139,200 139,500 139,000 139,000 44
2010/12/14 139,500 139,600 138,400 139,500 177
2010/12/13 136,000 137,500 136,000 137,000 68
2010/12/10 135,300 136,700 134,000 135,000 47
2010/12/09 135,400 135,400 134,000 135,200 32
2010/12/08 133,500 137,900 133,500 135,000 85
2010/12/07 133,400 134,800 133,000 134,400 54
2010/12/06 132,900 133,800 132,400 133,800 71
2010/12/03 132,800 132,800 132,100 132,400 15
2010/12/02 132,600 132,800 132,600 132,800 52
2010/12/01 131,400 131,400 131,400 131,400 24
2010/11/30 132,000 132,600 131,500 131,500 36
2010/11/29 130,500 132,000 130,500 132,000 22
2010/11/26 131,000 132,000 130,000 130,000 26
2010/11/25 131,500 131,500 130,000 130,500 53
2010/11/24 129,000 130,200 128,800 130,000 75
2010/11/22 130,000 130,900 129,700 129,900 39
2010/11/19 129,900 130,700 128,900 129,300 42
2010/11/18 129,000 130,900 129,000 130,900 62
2010/11/17 129,200 129,500 128,500 129,000 33
2010/11/16 129,900 129,900 128,700 129,400 20
2010/11/15 130,000 130,000 129,000 129,800 11
2010/11/12 129,100 129,700 129,100 129,200 18
2010/11/11 130,100 130,500 129,600 129,600 36
2010/11/10 128,800 129,900 128,800 129,900 24
2010/11/09 128,500 129,700 128,500 128,800 13
2010/11/08 128,700 129,800 128,700 129,800 32
2010/11/05 127,000 129,500 127,000 128,500 35
2010/11/04 125,200 126,700 125,200 126,000 31
2010/11/02 125,800 125,800 124,900 125,100 39
2010/11/01 126,600 126,600 125,500 125,800 50
2010/10/29 127,000 128,400 125,400 128,400 58
2010/10/28 128,300 128,700 128,000 128,700 31
2010/10/27 128,500 128,500 128,100 128,200 15
2010/10/26 128,400 128,700 128,100 128,500 29
2010/10/25 131,800 131,800 128,100 129,100 61
2010/10/22 128,600 129,800 128,200 129,800 77
2010/10/21 129,200 129,300 128,100 129,000 15
2010/10/20 129,000 129,500 127,600 129,500 25
2010/10/19 128,000 129,500 127,100 128,000 67
2010/10/18 129,900 130,000 129,500 129,500 25
2010/10/15 130,600 130,700 129,900 129,900 16
2010/10/14 130,500 130,900 130,500 130,600 17
2010/10/13 129,800 130,500 129,800 130,500 13
2010/10/12 129,800 131,000 129,700 129,900 21
2010/10/08 129,600 131,000 129,600 130,000 24
2010/10/07 130,000 130,500 129,600 130,000 45
2010/10/06 131,300 131,300 130,300 130,300 11
2010/10/05 130,500 131,000 130,300 130,300 24
2010/10/04 131,500 131,800 130,200 130,200 38
2010/10/01 130,400 130,900 129,800 130,700 44
2010/09/30 130,600 131,500 130,000 130,300 76
2010/09/29 130,400 131,600 130,300 130,600 75
2010/09/28 133,600 133,600 130,000 131,400 349
2010/09/27 137,000 137,500 135,600 135,700 191
2010/09/24 133,700 133,700 133,000 133,700 75
2010/09/22 134,000 134,000 133,700 133,700 44
2010/09/21 134,000 134,400 134,000 134,000 29
2010/09/17 132,600 133,600 132,600 133,600 21
2010/09/16 133,800 134,000 132,600 132,600 20
2010/09/15 133,800 133,800 132,600 133,000 35
2010/09/14 132,300 133,500 132,300 133,000 50
2010/09/13 133,000 133,200 132,000 132,500 93
2010/09/10 131,900 132,100 131,500 131,800 27
2010/09/09 131,900 131,900 131,200 131,200 3
2010/09/08 132,000 132,000 131,000 132,000 9
2010/09/07 131,400 132,200 131,000 132,100 7
2010/09/06 130,800 131,300 130,700 131,300 127
2010/09/03 130,800 130,800 130,800 130,800 3
2010/09/02 131,000 131,000 130,200 131,000 18
2010/09/01 130,200 131,200 130,000 130,000 7
2010/08/31 131,000 131,900 130,000 130,500 9
2010/08/30 132,900 132,900 130,500 132,700 29
2010/08/27 129,000 131,500 129,000 131,300 19
2010/08/26 130,800 131,800 128,000 131,600 267
2010/08/25 132,300 132,300 130,400 130,500 52
2010/08/24 131,200 132,500 131,000 132,500 44
2010/08/23 129,800 132,800 129,800 131,300 73
2010/08/20 132,000 132,700 132,000 132,000 8
2010/08/19 132,500 132,500 131,600 132,000 21
2010/08/18 131,500 132,500 130,800 131,500 45
2010/08/17 132,400 133,000 131,300 132,900 18
2010/08/16 132,100 133,400 132,000 132,400 255
2010/08/13 132,000 134,000 132,000 132,800 28
2010/08/12 130,000 132,000 129,200 132,000 90
2010/08/11 132,100 132,200 131,700 132,200 22
2010/08/10 132,300 132,800 131,900 131,900 19
2010/08/09 132,400 132,400 131,700 131,700 32
2010/08/06 131,100 134,600 131,000 132,400 23
2010/08/05 132,000 132,800 131,400 132,800 29
2010/08/04 131,000 131,000 130,300 130,300 24
2010/08/03 131,400 131,800 131,200 131,300 17
2010/08/02 131,800 131,900 130,900 131,800 22
2010/07/30 131,100 132,000 128,600 131,100 121
2010/07/29 134,500 135,200 133,900 134,000 71
2010/07/28 131,100 133,500 131,000 132,000 32
2010/07/27 130,500 131,000 130,500 131,000 26
2010/07/26 130,700 132,000 130,300 130,300 42
2010/07/23 130,000 130,600 128,600 130,600 118
2010/07/22 130,500 130,500 129,800 130,000 59
2010/07/21 132,000 132,000 130,000 130,500 64
2010/07/20 131,500 132,000 130,800 130,800 74
2010/07/16 134,500 134,500 132,600 133,000 83
2010/07/15 138,000 138,000 135,200 135,200 56
2010/07/14 137,300 138,700 136,000 137,200 75
2010/07/13 137,000 138,700 137,000 137,200 20
2010/07/12 136,700 139,300 136,700 137,100 53
2010/07/09 136,100 138,000 135,500 136,500 33
2010/07/08 135,500 137,000 135,300 136,000 76
2010/07/07 138,000 138,000 136,100 136,200 20
2010/07/06 134,700 137,000 134,000 137,000 24
2010/07/05 133,300 135,700 133,300 135,700 18
2010/07/02 133,900 135,000 133,700 134,200 35
2010/07/01 133,500 136,000 133,000 134,600 80
2010/06/30 133,200 137,000 133,200 133,500 60
2010/06/29 136,100 136,500 136,100 136,200 39
2010/06/28 138,500 138,500 137,100 137,100 16
2010/06/25 137,000 141,000 136,300 138,200 376
2010/06/24 139,700 141,300 139,700 140,800 65
2010/06/23 139,700 141,000 138,500 141,000 52
2010/06/22 138,600 141,200 138,200 139,900 72
2010/06/21 138,600 138,700 137,300 138,600 78
2010/06/18 137,000 138,000 136,800 137,500 32
2010/06/17 137,500 138,300 136,700 136,800 27
2010/06/16 137,000 139,000 135,800 137,800 53
2010/06/15 137,000 137,000 135,000 135,000 87
2010/06/14 137,500 138,500 135,300 135,900 169
2010/06/11 138,300 138,300 135,300 137,500 42
2010/06/10 134,900 135,400 134,100 135,300 18
2010/06/09 134,300 134,300 133,100 133,100 88
2010/06/08 136,000 136,500 135,200 135,400 142
2010/06/07 135,000 137,000 133,000 136,700 45
2010/06/04 137,100 138,600 137,100 138,000 27
2010/06/03 136,000 138,500 136,000 137,600 54
2010/06/02 134,300 135,000 134,300 135,000 34
2010/06/01 136,600 136,600 135,000 135,000 59
2010/05/31 136,900 137,000 136,000 137,000 21
2010/05/28 135,400 137,800 133,600 134,900 29
2010/05/27 132,100 135,700 132,100 133,500 58
2010/05/26 131,000 136,000 131,000 136,000 327
2010/05/25 136,200 136,200 130,000 130,000 76
2010/05/24 135,600 135,800 132,200 135,800 65
2010/05/21 134,000 135,000 132,400 134,900 98
2010/05/20 137,000 137,100 136,300 137,000 56
2010/05/19 137,000 138,000 136,300 137,800 93
2010/05/18 139,800 139,800 137,000 138,900 92
2010/05/17 140,000 140,000 137,300 137,300 76
2010/05/14 139,100 139,900 138,700 139,900 69
2010/05/13 139,900 141,700 139,900 141,000 101
2010/05/12 141,300 141,900 139,000 139,000 135
2010/05/11 145,000 145,200 141,300 141,300 83
2010/05/10 142,200 144,800 142,200 144,700 64
2010/05/07 141,800 145,300 140,800 145,000 326
2010/05/06 144,000 147,000 144,000 145,400 231
2010/04/30 150,000 152,300 145,200 148,000 1,260
2010/04/28 139,100 139,700 138,500 139,600 136
2010/04/27 143,700 143,800 141,500 141,500 172
2010/04/26 144,000 144,000 141,100 142,000 257
2010/04/23 141,600 142,000 140,000 142,000 168
2010/04/22 141,400 142,800 141,000 141,700 132
2010/04/21 140,400 143,400 139,600 143,400 71
2010/04/20 140,000 140,500 138,400 138,400 93
2010/04/19 140,200 141,000 139,800 140,200 107
2010/04/16 143,000 143,500 142,600 142,600 58
2010/04/15 144,000 144,000 142,400 144,000 99
2010/04/14 143,400 144,300 142,000 142,500 86
2010/04/13 143,100 144,900 142,500 143,000 32
2010/04/12 145,100 146,000 142,800 142,800 93
2010/04/09 143,000 144,600 141,500 144,500 135
2010/04/08 140,900 143,000 140,900 143,000 70
2010/04/07 140,800 143,100 140,200 141,000 91
2010/04/06 147,200 147,200 141,900 142,200 170
2010/04/05 148,300 150,000 147,000 147,100 257
2010/04/02 148,500 149,500 146,600 146,700 261
2010/04/01 146,300 148,000 146,000 147,500 251
2010/03/31 144,000 149,000 141,000 147,000 987
2010/03/30 138,000 138,800 134,000 137,000 160
2010/03/29 135,000 137,900 133,100 136,700 182
2010/03/26 137,400 137,500 133,000 137,500 362
2010/03/25 127,000 136,900 127,000 136,900 567
2010/03/24 125,000 127,600 124,700 126,000 474
2010/03/23 122,500 122,500 121,000 121,000 97
2010/03/19 122,700 122,700 120,300 120,300 88
2010/03/18 119,300 120,300 119,000 120,300 181
2010/03/17 119,800 120,000 119,500 119,800 43
2010/03/16 119,600 120,300 119,200 119,200 46
2010/03/15 118,000 119,100 118,000 119,100 22
2010/03/12 117,300 118,300 117,300 118,300 23
2010/03/11 117,200 117,300 116,500 117,300 23
2010/03/10 116,200 117,300 116,200 117,300 31
2010/03/09 116,000 117,300 116,000 116,100 57
2010/03/08 116,900 117,100 116,100 117,100 18
2010/03/05 116,300 116,900 116,300 116,400 10
2010/03/03 115,300 116,100 115,200 116,100 34
2010/03/02 116,900 116,900 116,000 116,100 44
2010/03/01 116,700 116,800 116,100 116,100 25
2010/02/26 116,500 116,800 116,100 116,800 29
2010/02/25 117,000 117,000 116,600 116,600 85
2010/02/24 116,800 117,000 116,400 116,700 38
2010/02/23 116,900 116,900 116,600 116,900 49
2010/02/22 116,900 117,000 116,200 116,900 12
2010/02/19 116,700 116,700 115,700 116,000 38
2010/02/18 115,600 115,800 115,600 115,600 40
2010/02/17 116,000 116,000 115,000 115,000 77
2010/02/16 116,000 116,000 116,000 116,000 2
2010/02/15 116,400 116,400 116,300 116,300 3
2010/02/12 116,000 116,000 115,100 116,000 12
2010/02/10 116,000 116,000 114,000 116,000 35
2010/02/09 116,000 116,000 114,500 116,000 30
2010/02/08 115,400 117,000 115,400 117,000 12
2010/02/05 116,900 116,900 115,100 115,400 12
2010/02/04 117,000 117,000 114,900 116,900 16
2010/02/03 116,300 116,500 115,000 116,500 52
2010/02/02 116,700 117,400 116,700 117,400 12
2010/02/01 116,000 116,000 114,600 114,600 37
2010/01/29 116,000 116,100 116,000 116,000 19
2010/01/28 116,000 117,500 116,000 116,000 29
2010/01/27 116,300 117,000 115,100 116,800 29
2010/01/26 117,400 117,400 116,500 116,600 34
2010/01/25 117,200 118,000 117,000 118,000 81
2010/01/22 118,000 118,000 116,000 117,200 70
2010/01/21 116,500 117,900 116,500 117,900 48
2010/01/20 117,400 117,400 116,400 116,500 130
2010/01/19 117,400 118,500 117,000 117,400 73
2010/01/18 117,000 117,700 115,500 116,900 105
2010/01/15 115,600 116,900 115,400 116,700 56
2010/01/14 114,100 116,300 113,800 115,600 33
2010/01/13 115,500 115,600 114,000 114,000 26
2010/01/12 113,800 115,500 113,800 115,500 22
2010/01/08 112,800 116,200 112,800 114,000 42
2010/01/07 111,800 113,500 109,200 111,200 42
2010/01/06 110,000 111,800 109,500 111,800 18
2010/01/05 111,200 111,300 110,000 110,000 58
2010/01/04 110,000 110,800 109,100 110,300 34

このページの先頭へ