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
2012/12/28 144,000 144,500 139,800 142,200 55
2012/12/27 145,800 145,800 144,000 144,100 33
2012/12/26 146,500 146,700 141,700 145,000 54
2012/12/25 146,900 146,900 145,300 145,900 187
2012/12/21 143,800 144,400 143,500 144,400 92
2012/12/20 143,500 143,600 142,700 143,400 42
2012/12/19 142,000 143,800 142,000 143,500 66
2012/12/18 141,500 142,500 141,200 142,100 59
2012/12/17 139,900 141,000 139,900 140,700 38
2012/12/14 139,000 139,900 138,500 139,900 75
2012/12/13 138,400 139,200 138,400 138,900 40
2012/12/12 139,100 139,200 137,100 138,600 53
2012/12/11 140,000 140,000 138,900 139,500 118
2012/12/10 137,000 138,500 137,000 138,400 44
2012/12/07 136,300 136,900 135,900 136,500 27
2012/12/06 136,000 136,400 135,700 136,300 29
2012/12/05 134,800 135,300 134,600 135,100 27
2012/12/04 134,900 135,100 134,700 134,800 38
2012/12/03 134,600 135,200 134,600 135,200 32
2012/11/30 136,200 136,200 134,400 134,400 30
2012/11/29 135,900 136,900 135,900 136,900 36
2012/11/28 135,700 135,800 135,300 135,800 26
2012/11/27 135,300 135,700 135,000 135,500 38
2012/11/26 134,600 135,500 134,600 134,800 74
2012/11/22 135,500 135,600 134,000 134,400 66
2012/11/21 133,300 134,700 132,800 134,700 41
2012/11/20 135,800 135,800 132,800 133,200 58
2012/11/19 134,600 134,600 132,700 133,000 22
2012/11/16 130,900 131,800 130,800 131,600 26
2012/11/15 131,900 131,900 130,500 130,600 34
2012/11/14 131,000 131,200 130,900 131,000 16
2012/11/13 132,000 132,500 130,500 130,800 33
2012/11/12 131,000 131,200 130,600 130,700 30
2012/11/09 131,000 131,700 130,900 130,900 22
2012/11/08 130,900 132,000 130,500 130,700 45
2012/11/07 131,100 131,400 130,600 130,900 42
2012/11/06 131,200 131,700 130,500 131,300 74
2012/11/05 131,900 133,000 131,100 131,900 194
2012/11/02 137,800 137,800 135,700 135,900 19
2012/11/01 135,000 135,000 134,200 135,000 65
2012/10/31 134,500 135,300 133,500 134,700 33
2012/10/30 136,000 136,000 133,100 133,100 44
2012/10/29 137,000 137,000 133,500 134,000 26
2012/10/26 135,000 136,200 134,100 136,200 43
2012/10/25 134,900 136,400 134,000 135,300 126
2012/10/24 133,400 133,900 132,200 133,900 41
2012/10/23 134,000 136,500 133,300 133,400 37
2012/10/22 131,100 133,700 130,600 133,700 53
2012/10/19 131,000 131,800 130,600 131,800 44
2012/10/18 130,500 132,500 129,900 132,500 65
2012/10/17 130,900 132,100 130,000 130,700 46
2012/10/16 129,600 130,500 129,600 130,200 21
2012/10/15 130,300 131,600 129,700 129,800 16
2012/10/12 130,400 131,400 129,500 129,500 14
2012/10/11 130,100 130,400 129,400 130,400 26
2012/10/10 131,100 132,300 130,000 131,500 97
2012/10/09 132,700 133,900 131,500 131,500 65
2012/10/05 132,400 132,600 132,100 132,600 18
2012/10/04 134,100 134,200 132,500 132,900 41
2012/10/03 132,600 134,500 132,600 134,000 33
2012/10/02 132,700 134,000 132,400 133,000 20
2012/10/01 132,600 133,800 132,600 133,400 9
2012/09/28 135,100 135,100 131,900 132,600 98
2012/09/27 138,500 138,500 134,900 135,100 26
2012/09/26 133,600 138,500 133,600 138,500 49
2012/09/25 139,300 139,900 137,700 139,900 130
2012/09/24 142,000 142,300 141,000 141,000 48
2012/09/21 140,000 142,000 139,100 142,000 65
2012/09/20 142,000 142,000 138,000 139,200 86
2012/09/19 140,900 141,700 139,700 141,700 25
2012/09/18 139,800 140,000 136,400 140,000 35
2012/09/14 139,900 140,000 139,000 139,700 56
2012/09/13 139,400 139,800 139,400 139,800 8
2012/09/12 135,800 139,000 135,800 138,900 29
2012/09/11 135,400 135,600 135,000 135,600 42
2012/09/10 135,600 135,600 135,000 135,400 9
2012/09/07 134,300 137,900 134,300 135,500 27
2012/09/06 135,100 135,100 133,800 133,800 23
2012/09/05 136,300 136,300 135,000 135,000 90
2012/09/04 139,600 139,600 136,000 136,300 44
2012/09/03 138,700 138,800 138,700 138,800 6
2012/08/31 140,000 141,500 138,000 138,000 36
2012/08/30 140,400 141,400 140,400 140,700 5
2012/08/29 140,400 143,000 140,400 141,200 10
2012/08/28 143,200 143,300 140,200 140,200 39
2012/08/27 144,500 144,600 143,800 144,600 4
2012/08/24 144,800 144,800 142,800 144,500 48
2012/08/23 144,300 145,000 144,000 145,000 16
2012/08/22 144,400 144,400 143,000 144,400 14
2012/08/21 144,100 144,500 141,800 144,400 37
2012/08/20 144,400 145,100 143,800 144,100 24
2012/08/17 143,800 143,800 142,600 143,500 12
2012/08/16 140,100 143,800 140,100 143,800 44
2012/08/15 137,900 139,700 137,900 139,700 26
2012/08/14 136,400 139,700 136,400 139,700 19
2012/08/13 136,200 137,400 136,200 137,400 16
2012/08/10 138,900 139,500 136,500 136,500 7
2012/08/09 137,700 138,700 137,000 138,700 16
2012/08/08 136,300 137,600 135,600 137,300 24
2012/08/07 135,000 137,500 135,000 137,500 14
2012/08/06 137,900 138,100 132,500 133,100 94
2012/08/03 137,200 138,000 136,800 136,800 11
2012/08/02 138,100 138,100 136,100 138,100 18
2012/08/01 137,900 137,900 136,100 136,300 14
2012/07/31 138,000 138,000 136,500 138,000 28
2012/07/30 138,000 138,300 135,200 138,300 61
2012/07/27 139,400 139,500 137,600 138,900 37
2012/07/26 139,800 139,800 139,400 139,400 13
2012/07/25 140,500 140,700 139,500 140,700 55
2012/07/24 139,700 140,000 138,500 139,400 31
2012/07/23 139,600 140,800 139,400 140,000 14
2012/07/20 141,300 141,300 139,500 139,600 31
2012/07/19 142,100 142,100 141,300 141,300 10
2012/07/18 140,400 141,500 140,100 141,300 17
2012/07/17 140,300 140,900 140,000 140,900 47
2012/07/13 141,600 143,500 140,800 140,800 35
2012/07/12 143,300 143,300 141,600 141,700 7
2012/07/11 145,000 145,000 142,300 142,300 23
2012/07/10 144,300 145,100 142,800 144,600 17
2012/07/09 142,700 145,000 142,700 142,800 39
2012/07/06 145,700 148,800 145,300 145,700 31
2012/07/05 146,100 146,900 145,800 146,000 22
2012/07/04 144,200 147,000 144,200 147,000 21
2012/07/03 144,000 144,300 143,300 144,300 38
2012/07/02 144,000 144,000 143,100 143,200 31
2012/06/29 143,200 145,000 143,100 143,500 72
2012/06/28 143,100 144,500 142,300 144,400 36
2012/06/27 147,300 147,400 145,300 145,400 20
2012/06/26 148,800 149,000 147,300 147,800 32
2012/06/25 152,000 152,000 148,200 149,700 160
2012/06/22 147,000 149,700 146,100 149,700 89
2012/06/21 146,500 149,500 146,500 147,400 90
2012/06/20 146,500 146,700 145,000 146,200 156
2012/06/19 146,400 147,000 146,400 146,700 135
2012/06/18 139,900 143,000 138,900 143,000 37
2012/06/15 137,600 138,000 137,000 137,800 13
2012/06/14 137,100 137,800 136,600 137,600 21
2012/06/13 138,100 138,100 137,000 137,100 22
2012/06/12 137,600 137,600 136,300 137,500 124
2012/06/11 135,700 138,000 134,100 137,700 67
2012/06/08 134,000 135,600 134,000 135,600 87
2012/06/07 134,500 134,500 133,800 134,400 32
2012/06/06 132,100 133,400 132,100 133,400 11
2012/06/05 131,500 132,000 131,000 131,400 43
2012/06/04 132,100 132,100 131,000 131,400 42
2012/06/01 132,000 132,300 131,400 131,600 21
2012/05/31 131,300 133,700 131,100 132,000 23
2012/05/30 133,700 134,100 131,200 131,300 103
2012/05/29 133,800 134,100 133,700 133,800 19
2012/05/28 135,000 135,000 133,700 133,700 28
2012/05/25 135,000 135,000 134,000 134,600 83
2012/05/24 136,600 137,100 135,000 135,900 37
2012/05/23 137,700 137,700 136,100 137,700 42
2012/05/22 136,700 138,000 136,700 137,900 47
2012/05/21 137,900 137,900 136,100 137,000 8
2012/05/18 137,800 137,800 135,700 135,700 28
2012/05/17 136,800 139,700 136,800 137,800 18
2012/05/16 137,200 139,000 136,500 138,300 31
2012/05/15 138,500 139,500 136,100 139,500 37
2012/05/14 140,000 140,400 138,000 138,500 27
2012/05/11 141,600 141,900 140,000 140,000 20
2012/05/10 142,500 142,500 141,200 142,500 15
2012/05/09 142,500 142,500 140,000 142,500 39
2012/05/08 140,000 143,200 139,700 143,200 34
2012/05/07 141,100 143,700 141,100 141,100 39
2012/05/02 146,100 147,000 145,800 146,000 18
2012/05/01 147,600 147,600 145,200 146,100 21
2012/04/27 148,000 149,500 147,700 147,900 45
2012/04/26 147,000 147,800 147,000 147,700 22
2012/04/25 145,700 146,200 145,000 146,200 47
2012/04/24 145,500 146,900 145,200 145,200 17
2012/04/23 144,300 145,000 144,200 145,000 23
2012/04/20 143,600 144,000 143,600 144,000 12
2012/04/19 145,200 145,200 143,000 143,000 17
2012/04/18 145,000 146,400 145,000 145,200 16
2012/04/17 143,100 144,900 143,100 144,900 11
2012/04/16 144,000 144,200 144,000 144,000 13
2012/04/13 144,100 145,000 143,800 144,000 13
2012/04/12 145,000 145,000 142,500 143,900 24
2012/04/11 143,100 145,000 142,700 145,000 33
2012/04/10 145,100 145,800 145,000 145,300 23
2012/04/09 146,100 146,100 145,000 145,000 35
2012/04/06 146,500 146,500 145,700 146,000 20
2012/04/05 146,000 147,800 145,400 146,500 30
2012/04/04 149,000 149,000 146,300 146,400 75
2012/04/03 149,000 149,000 148,400 149,000 21
2012/04/02 149,900 150,100 148,500 148,500 44
2012/03/30 149,300 149,500 148,000 149,500 29
2012/03/29 147,700 149,500 147,600 149,400 34
2012/03/28 146,600 149,500 146,100 147,400 76
2012/03/27 150,700 152,900 150,700 152,900 127
2012/03/26 149,900 151,200 149,900 150,200 259
2012/03/23 150,900 151,000 149,900 149,900 72
2012/03/22 149,500 151,000 149,500 151,000 53
2012/03/21 149,000 150,100 148,900 149,500 74
2012/03/19 149,700 150,900 149,500 149,500 18
2012/03/16 149,400 150,500 149,000 149,500 26
2012/03/15 149,100 150,200 148,100 148,500 95
2012/03/14 150,500 150,500 149,200 149,200 57
2012/03/13 150,000 150,100 148,800 148,900 27
2012/03/12 149,900 150,700 149,200 150,300 58
2012/03/09 149,900 149,900 147,900 149,900 80
2012/03/08 146,700 147,700 146,500 147,700 55
2012/03/07 145,700 147,700 145,700 147,700 70
2012/03/06 148,300 149,600 147,900 147,900 27
2012/03/05 149,200 149,200 148,500 148,600 30
2012/03/02 151,400 151,400 149,000 149,300 34
2012/03/01 150,300 151,400 148,900 148,900 70
2012/02/29 150,500 151,100 149,800 149,800 34
2012/02/28 149,800 151,600 148,600 150,500 55
2012/02/27 150,900 151,600 150,000 150,900 51
2012/02/24 151,500 151,500 150,700 150,800 79
2012/02/23 147,200 150,600 146,100 150,600 106
2012/02/22 144,500 147,900 144,100 147,100 106
2012/02/21 143,500 144,600 143,500 144,100 25
2012/02/20 144,700 144,800 144,000 144,200 22
2012/02/17 144,700 144,700 141,000 143,500 55
2012/02/16 143,900 144,400 143,400 143,800 15
2012/02/15 142,000 144,000 142,000 143,300 46
2012/02/14 139,600 142,000 139,600 141,900 29
2012/02/13 139,700 141,000 139,700 140,200 16
2012/02/10 140,200 140,600 139,700 139,700 69
2012/02/09 140,100 143,500 139,100 141,500 109
2012/02/08 138,800 141,200 138,800 141,200 105
2012/02/07 139,400 139,400 138,200 138,500 13
2012/02/06 140,000 140,000 138,300 139,400 33
2012/02/03 139,300 140,000 138,500 139,400 43
2012/02/02 140,500 140,500 138,000 139,300 54
2012/02/01 139,900 140,800 138,200 139,400 71
2012/01/31 141,800 141,800 137,800 137,900 217
2012/01/30 145,300 146,600 145,200 146,000 42
2012/01/27 145,200 146,900 144,900 144,900 49
2012/01/26 146,900 146,900 145,300 145,300 33
2012/01/25 147,000 147,600 146,500 147,600 80
2012/01/24 145,300 146,800 144,900 146,600 48
2012/01/23 147,000 147,000 144,800 145,100 67
2012/01/20 148,200 148,200 143,000 145,900 160
2012/01/19 136,400 141,000 136,400 139,200 78
2012/01/18 138,200 138,300 136,000 137,100 206
2012/01/17 137,500 139,000 137,500 139,000 13
2012/01/16 135,900 137,000 135,900 137,000 12
2012/01/13 136,200 136,600 135,500 136,600 43
2012/01/12 136,200 137,000 135,500 136,200 18
2012/01/11 136,700 137,100 136,400 136,400 31
2012/01/10 138,400 138,400 136,800 137,100 28
2012/01/06 136,500 137,200 136,500 136,600 6
2012/01/05 137,600 137,600 136,900 137,600 18
2012/01/04 136,300 137,300 136,300 137,200 230

このページの先頭へ