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
2013/12/30 1,549 1,563 1,540 1,561 17,000
2013/12/27 1,538 1,548 1,532 1,548 12,200
2013/12/26 1,521 1,542 1,520 1,538 13,000
2013/12/25 1,525 1,542 1,513 1,520 41,100
2013/12/24 1,535 1,540 1,520 1,528 41,300
2013/12/20 1,536 1,539 1,531 1,535 19,000
2013/12/19 1,541 1,543 1,532 1,536 18,700
2013/12/18 1,542 1,547 1,538 1,544 11,000
2013/12/17 1,549 1,549 1,542 1,544 8,300
2013/12/16 1,546 1,576 1,541 1,547 18,100
2013/12/13 1,556 1,562 1,546 1,552 18,200
2013/12/12 1,563 1,563 1,544 1,557 7,400
2013/12/11 1,568 1,568 1,554 1,555 11,000
2013/12/10 1,590 1,590 1,568 1,568 15,900
2013/12/09 1,554 1,580 1,554 1,572 15,300
2013/12/06 1,548 1,552 1,539 1,547 5,500
2013/12/05 1,538 1,552 1,536 1,538 11,700
2013/12/04 1,535 1,549 1,535 1,540 11,600
2013/12/03 1,572 1,572 1,543 1,545 19,400
2013/12/02 1,543 1,566 1,543 1,555 24,500
2013/11/29 1,579 1,584 1,551 1,563 20,100
2013/11/28 1,580 1,584 1,570 1,576 12,200
2013/11/27 1,581 1,588 1,575 1,576 6,900
2013/11/26 1,584 1,588 1,576 1,587 7,500
2013/11/25 1,589 1,589 1,575 1,577 8,000
2013/11/22 1,570 1,577 1,565 1,575 12,500
2013/11/21 1,570 1,570 1,557 1,563 8,000
2013/11/20 1,562 1,564 1,550 1,560 5,900
2013/11/19 1,585 1,589 1,552 1,561 26,800
2013/11/18 1,599 1,610 1,567 1,570 23,500
2013/11/15 1,576 1,583 1,564 1,570 27,100
2013/11/14 1,550 1,594 1,548 1,576 26,700
2013/11/13 1,558 1,559 1,550 1,555 6,600
2013/11/12 1,550 1,562 1,537 1,557 11,200
2013/11/11 1,554 1,560 1,547 1,550 12,400
2013/11/08 1,560 1,564 1,546 1,547 10,100
2013/11/07 1,572 1,572 1,559 1,567 6,700
2013/11/06 1,536 1,574 1,535 1,569 18,000
2013/11/05 1,533 1,552 1,530 1,551 19,600
2013/11/01 1,548 1,548 1,502 1,512 22,500
2013/10/31 1,535 1,548 1,530 1,531 10,400
2013/10/30 1,550 1,551 1,535 1,540 22,100
2013/10/29 1,561 1,561 1,540 1,548 16,100
2013/10/28 1,563 1,579 1,563 1,567 5,700
2013/10/25 1,599 1,599 1,567 1,567 18,100
2013/10/24 1,575 1,593 1,562 1,593 19,400
2013/10/23 1,560 1,583 1,558 1,567 14,600
2013/10/22 1,552 1,568 1,552 1,562 10,300
2013/10/21 1,554 1,568 1,548 1,562 6,700
2013/10/18 1,549 1,557 1,533 1,555 7,900
2013/10/17 1,551 1,560 1,545 1,549 6,000
2013/10/16 1,552 1,552 1,540 1,549 4,300
2013/10/15 1,569 1,571 1,521 1,552 16,000
2013/10/11 1,543 1,570 1,543 1,569 16,600
2013/10/10 1,537 1,543 1,531 1,543 10,900
2013/10/09 1,510 1,548 1,510 1,547 15,900
2013/10/08 1,519 1,525 1,510 1,519 17,400
2013/10/07 1,535 1,545 1,522 1,524 20,000
2013/10/04 1,542 1,556 1,536 1,536 24,800
2013/10/03 1,540 1,590 1,540 1,563 14,400
2013/10/02 1,592 1,604 1,523 1,571 28,900
2013/10/01 1,593 1,608 1,565 1,589 30,300
2013/09/30 1,540 1,605 1,531 1,593 57,300
2013/09/27 1,599 1,620 1,555 1,571 69,200
2013/09/26 1,604 1,670 1,561 1,600 135,400
2013/09/26 1 -> 100.00 分割
2013/09/25 191,400 191,400 175,200 175,400 6,292
2013/09/24 151,600 151,800 151,000 151,400 377
2013/09/20 152,000 152,500 151,000 151,900 176
2013/09/19 150,600 151,900 150,600 151,900 71
2013/09/18 151,400 151,400 150,200 150,700 105
2013/09/17 151,200 151,500 150,100 150,300 119
2013/09/13 149,900 151,200 149,700 151,200 118
2013/09/12 150,300 152,000 149,400 149,900 71
2013/09/11 150,000 151,000 149,400 149,600 76
2013/09/10 148,900 149,500 148,900 149,400 56
2013/09/09 147,800 148,800 147,200 148,700 91
2013/09/06 147,100 147,600 147,000 147,400 77
2013/09/05 147,100 147,700 146,600 147,100 67
2013/09/04 146,500 147,500 146,500 147,100 74
2013/09/03 146,500 147,400 146,500 147,400 84
2013/09/02 146,900 147,400 146,100 146,300 54
2013/08/30 146,700 147,700 146,300 146,800 74
2013/08/29 148,400 148,400 146,000 147,600 177
2013/08/28 148,500 150,900 147,900 148,200 192
2013/08/27 148,500 149,100 148,400 148,900 22
2013/08/26 148,400 149,000 148,200 148,500 22
2013/08/23 149,600 150,000 149,000 149,000 82
2013/08/22 148,400 151,000 148,400 150,300 81
2013/08/21 148,200 149,100 148,100 148,100 45
2013/08/20 149,200 149,200 148,100 148,100 143
2013/08/19 149,300 149,300 148,200 148,600 41
2013/08/16 149,400 149,600 148,300 148,400 41
2013/08/15 149,800 149,800 148,700 149,000 30
2013/08/14 148,800 150,000 148,800 149,900 22
2013/08/13 149,300 149,700 147,800 148,700 38
2013/08/12 148,600 149,800 148,000 149,200 36
2013/08/09 148,600 149,700 148,500 149,000 93
2013/08/08 149,500 150,800 148,500 148,500 67
2013/08/07 149,600 150,000 148,700 148,700 56
2013/08/06 149,400 149,900 148,800 149,600 174
2013/08/05 149,900 150,300 148,800 149,300 35
2013/08/02 148,800 149,300 148,000 149,300 134
2013/08/01 148,200 149,500 148,200 148,700 57
2013/07/31 149,200 149,500 148,100 148,200 69
2013/07/30 149,300 149,800 148,000 148,300 148
2013/07/29 153,100 153,100 149,900 150,500 99
2013/07/26 154,200 154,900 153,100 153,100 79
2013/07/25 154,600 155,000 154,300 154,500 56
2013/07/24 154,700 156,500 154,300 154,600 58
2013/07/23 154,900 155,000 154,200 154,200 79
2013/07/22 155,000 155,000 154,300 154,500 70
2013/07/19 155,900 156,500 153,400 154,200 134
2013/07/18 155,900 156,000 154,100 156,000 142
2013/07/17 155,000 156,200 154,900 155,800 16
2013/07/16 155,500 156,100 154,000 155,000 73
2013/07/12 154,400 156,400 154,300 156,100 54
2013/07/11 153,400 156,400 153,400 154,200 18
2013/07/10 156,800 156,800 155,000 156,000 39
2013/07/09 155,400 157,000 155,400 155,800 20
2013/07/08 156,100 157,000 155,400 155,400 38
2013/07/05 154,400 156,700 154,000 156,400 16
2013/07/04 156,900 156,900 154,500 155,500 37
2013/07/03 154,600 156,900 154,000 155,800 65
2013/07/02 154,000 155,300 154,000 154,600 76
2013/07/01 149,800 154,000 149,800 153,300 69
2013/06/28 148,800 150,200 148,700 149,700 54
2013/06/27 148,000 149,000 147,400 148,300 59
2013/06/26 148,500 151,000 148,300 148,800 29
2013/06/25 152,600 152,600 147,100 150,100 161
2013/06/24 149,000 152,300 148,500 150,700 60
2013/06/21 147,000 149,000 146,000 148,900 114
2013/06/20 146,100 147,800 145,600 147,200 41
2013/06/19 146,900 148,600 144,100 148,500 78
2013/06/18 146,800 149,000 146,800 146,800 36
2013/06/17 145,000 148,700 145,000 146,700 56
2013/06/14 144,900 148,300 144,900 146,200 159
2013/06/13 145,500 147,000 145,200 145,600 77
2013/06/12 146,700 146,900 145,100 146,100 46
2013/06/11 149,600 149,600 145,300 146,900 122
2013/06/10 145,200 148,400 144,000 147,600 155
2013/06/07 144,100 147,300 141,700 144,000 115
2013/06/06 147,000 149,000 144,000 144,900 235
2013/06/05 148,300 151,000 148,300 148,500 63
2013/06/04 149,100 149,500 147,000 148,800 166
2013/06/03 153,000 153,000 148,000 148,900 194
2013/05/31 152,800 155,100 152,000 153,400 96
2013/05/30 155,100 155,300 150,000 152,800 153
2013/05/29 153,900 157,200 153,900 155,000 83
2013/05/28 152,100 154,600 152,100 153,300 43
2013/05/27 154,200 154,800 150,000 152,100 296
2013/05/24 158,000 159,000 154,200 154,900 273
2013/05/23 164,400 164,600 157,900 157,900 230
2013/05/22 164,700 164,900 163,600 164,100 129
2013/05/21 162,400 164,200 161,800 164,000 186
2013/05/20 160,400 164,000 159,000 162,000 337
2013/05/17 158,900 160,400 157,000 159,800 147
2013/05/16 158,500 159,700 155,000 158,900 284
2013/05/15 160,600 161,500 158,600 159,400 165
2013/05/14 160,000 161,800 158,800 159,700 211
2013/05/13 160,500 160,500 159,200 159,800 223
2013/05/10 158,100 159,700 158,000 159,500 173
2013/05/09 160,900 161,000 157,100 157,200 218
2013/05/08 160,500 161,000 158,500 159,700 319
2013/05/07 159,100 160,000 158,400 158,700 162
2013/05/02 158,800 159,000 157,700 158,900 102
2013/05/01 157,500 158,500 157,100 157,700 68
2013/04/30 157,500 159,000 157,000 157,000 94
2013/04/26 159,800 159,900 157,700 159,100 87
2013/04/25 157,600 159,800 157,600 159,800 139
2013/04/24 157,000 159,900 157,000 157,600 214
2013/04/23 154,000 156,900 153,900 156,400 141
2013/04/22 155,000 156,000 154,100 154,100 160
2013/04/19 151,000 153,300 151,000 151,800 196
2013/04/18 152,500 153,700 151,600 153,200 131
2013/04/17 154,600 155,000 152,600 152,600 150
2013/04/16 151,500 153,000 151,100 151,700 184
2013/04/15 155,100 156,200 151,100 151,500 294
2013/04/12 157,400 157,500 155,000 156,100 101
2013/04/11 157,100 158,000 155,000 157,400 191
2013/04/10 156,000 157,400 151,600 157,400 105
2013/04/09 157,400 158,000 155,500 156,000 92
2013/04/08 155,900 157,000 153,100 157,000 98
2013/04/05 156,600 157,000 150,300 155,300 64
2013/04/04 151,500 154,500 149,500 154,500 66
2013/04/03 149,100 152,000 148,800 152,000 91
2013/04/02 151,000 151,000 148,500 148,700 93
2013/04/01 148,500 153,200 146,500 151,000 95
2013/03/29 155,000 155,000 149,000 149,100 120
2013/03/28 156,100 156,100 145,000 152,600 110
2013/03/27 153,500 157,000 153,500 156,300 89
2013/03/26 162,800 162,800 160,000 160,500 154
2013/03/25 160,800 160,900 160,000 160,900 454
2013/03/22 160,500 161,200 160,500 160,500 80
2013/03/21 159,700 161,300 159,700 160,600 142
2013/03/19 160,000 160,200 159,500 159,500 51
2013/03/18 160,000 160,900 159,100 159,800 95
2013/03/15 159,000 160,000 158,900 160,000 158
2013/03/14 157,000 158,600 156,100 158,200 61
2013/03/13 157,300 157,400 154,700 156,000 84
2013/03/12 155,200 159,000 154,200 157,200 138
2013/03/11 150,700 154,600 150,000 153,700 191
2013/03/08 150,200 151,500 149,800 150,600 217
2013/03/07 150,000 150,600 149,800 150,600 68
2013/03/06 149,800 150,500 149,700 150,400 61
2013/03/05 149,500 150,100 149,400 149,600 59
2013/03/04 150,000 150,200 149,100 149,500 62
2013/03/01 148,100 149,900 148,100 149,100 49
2013/02/28 148,300 150,000 147,900 148,900 95
2013/02/27 148,200 148,400 147,800 148,300 26
2013/02/26 148,600 149,100 148,400 148,500 48
2013/02/25 148,900 149,700 148,900 149,700 96
2013/02/22 148,700 149,300 148,400 149,100 68
2013/02/21 148,400 149,300 148,000 149,200 56
2013/02/20 147,800 148,500 147,500 148,400 84
2013/02/19 147,800 147,800 145,300 147,200 47
2013/02/18 146,500 148,400 145,100 147,800 88
2013/02/15 147,800 148,000 145,800 146,800 159
2013/02/14 147,800 148,700 147,500 148,100 49
2013/02/13 149,400 150,000 147,500 148,600 103
2013/02/12 149,300 150,000 148,800 149,400 73
2013/02/08 147,900 149,000 147,700 148,000 75
2013/02/07 147,700 149,000 147,700 148,500 94
2013/02/06 148,000 149,500 147,600 147,900 388
2013/02/05 148,500 149,800 148,300 148,800 41
2013/02/04 150,900 150,900 147,500 149,400 136
2013/02/01 149,700 150,100 149,300 150,100 64
2013/01/31 151,000 151,000 149,800 150,100 54
2013/01/30 149,900 150,700 149,100 150,600 122
2013/01/29 150,300 150,900 149,900 150,200 59
2013/01/28 149,100 150,400 149,100 149,700 43
2013/01/25 150,500 150,800 148,900 150,800 88
2013/01/24 149,400 150,500 148,700 150,500 42
2013/01/23 149,200 150,300 149,000 149,700 40
2013/01/22 148,600 150,500 148,400 150,200 65
2013/01/21 148,000 149,000 148,000 148,300 79
2013/01/18 146,300 147,300 146,300 147,300 61
2013/01/17 146,000 146,600 146,000 146,300 49
2013/01/16 147,100 147,100 146,200 146,300 15
2013/01/15 146,000 147,000 146,000 146,300 97
2013/01/11 145,800 146,400 145,700 146,000 37
2013/01/10 145,000 146,900 145,000 145,700 62
2013/01/09 145,000 145,700 145,000 145,600 50
2013/01/08 146,500 146,500 144,300 145,900 35
2013/01/07 146,900 146,900 144,600 146,500 71
2013/01/04 143,200 144,900 143,100 144,900 31

このページの先頭へ