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
2014/12/30 1,538 1,543 1,525 1,529 18,800
2014/12/29 1,530 1,543 1,523 1,533 41,200
2014/12/26 1,527 1,539 1,524 1,532 21,100
2014/12/25 1,529 1,541 1,524 1,527 48,300
2014/12/24 1,507 1,531 1,504 1,526 39,900
2014/12/22 1,500 1,508 1,498 1,507 44,900
2014/12/19 1,504 1,510 1,490 1,498 34,800
2014/12/18 1,495 1,510 1,485 1,486 29,100
2014/12/17 1,490 1,509 1,477 1,488 45,900
2014/12/16 1,507 1,509 1,489 1,489 33,900
2014/12/15 1,510 1,526 1,510 1,514 21,100
2014/12/12 1,530 1,534 1,526 1,526 27,500
2014/12/11 1,529 1,537 1,525 1,536 38,300
2014/12/10 1,538 1,540 1,528 1,532 47,300
2014/12/09 1,554 1,557 1,536 1,541 33,700
2014/12/08 1,546 1,559 1,538 1,553 58,600
2014/12/05 1,521 1,533 1,518 1,531 42,700
2014/12/04 1,507 1,523 1,507 1,521 40,600
2014/12/03 1,505 1,515 1,501 1,507 44,100
2014/12/02 1,498 1,508 1,494 1,500 46,800
2014/12/01 1,499 1,501 1,494 1,494 31,100
2014/11/28 1,495 1,500 1,490 1,496 28,300
2014/11/27 1,499 1,499 1,491 1,493 45,500
2014/11/26 1,498 1,503 1,497 1,501 30,200
2014/11/25 1,500 1,506 1,496 1,500 46,800
2014/11/21 1,491 1,514 1,490 1,494 49,300
2014/11/20 1,496 1,517 1,492 1,492 25,800
2014/11/19 1,495 1,513 1,494 1,496 48,300
2014/11/18 1,487 1,500 1,484 1,493 35,400
2014/11/17 1,494 1,502 1,475 1,490 35,700
2014/11/14 1,499 1,500 1,494 1,500 21,600
2014/11/13 1,491 1,502 1,479 1,494 26,900
2014/11/12 1,502 1,514 1,491 1,491 42,400
2014/11/11 1,503 1,503 1,495 1,498 25,000
2014/11/10 1,499 1,505 1,491 1,499 56,000
2014/11/07 1,489 1,494 1,479 1,490 32,200
2014/11/06 1,474 1,493 1,472 1,475 46,700
2014/11/05 1,460 1,474 1,460 1,470 53,600
2014/11/04 1,470 1,476 1,457 1,460 96,100
2014/10/31 1,455 1,459 1,430 1,450 94,100
2014/10/30 1,460 1,461 1,447 1,448 45,400
2014/10/29 1,464 1,472 1,448 1,453 63,600
2014/10/28 1,458 1,460 1,446 1,452 27,600
2014/10/27 1,471 1,471 1,450 1,457 25,200
2014/10/24 1,480 1,480 1,450 1,453 40,600
2014/10/23 1,457 1,464 1,452 1,457 24,000
2014/10/22 1,457 1,463 1,451 1,457 26,000
2014/10/21 1,461 1,465 1,454 1,457 13,400
2014/10/20 1,447 1,462 1,446 1,456 22,700
2014/10/17 1,447 1,450 1,430 1,430 39,700
2014/10/16 1,470 1,470 1,447 1,447 50,700
2014/10/15 1,452 1,476 1,452 1,474 20,600
2014/10/14 1,460 1,475 1,457 1,457 34,100
2014/10/10 1,492 1,492 1,481 1,482 19,100
2014/10/09 1,520 1,520 1,498 1,498 25,100
2014/10/08 1,501 1,511 1,501 1,509 23,700
2014/10/07 1,520 1,537 1,511 1,518 25,500
2014/10/06 1,516 1,538 1,516 1,522 23,000
2014/10/03 1,480 1,510 1,477 1,506 32,200
2014/10/02 1,498 1,498 1,474 1,474 66,100
2014/10/01 1,546 1,546 1,501 1,515 73,300
2014/09/30 1,552 1,553 1,520 1,530 51,100
2014/09/29 1,568 1,578 1,554 1,556 36,100
2014/09/26 1,559 1,580 1,550 1,566 76,200
2014/09/25 1,597 1,599 1,592 1,595 71,100
2014/09/24 1,592 1,595 1,589 1,595 62,800
2014/09/22 1,590 1,594 1,580 1,594 40,400
2014/09/19 1,592 1,593 1,586 1,590 46,200
2014/09/18 1,582 1,592 1,577 1,587 45,300
2014/09/17 1,580 1,589 1,578 1,582 48,600
2014/09/16 1,575 1,582 1,574 1,578 40,500
2014/09/12 1,576 1,577 1,568 1,572 42,400
2014/09/11 1,560 1,577 1,559 1,577 46,400
2014/09/10 1,545 1,562 1,544 1,558 43,700
2014/09/09 1,541 1,547 1,540 1,547 32,100
2014/09/08 1,530 1,545 1,529 1,540 50,300
2014/09/05 1,525 1,529 1,520 1,528 31,800
2014/09/04 1,525 1,530 1,520 1,521 40,600
2014/09/03 1,523 1,530 1,519 1,524 44,000
2014/09/02 1,515 1,525 1,514 1,519 48,100
2014/09/01 1,500 1,511 1,500 1,509 34,100
2014/08/29 1,498 1,503 1,491 1,500 47,800
2014/08/28 1,509 1,509 1,495 1,501 34,900
2014/08/27 1,500 1,502 1,489 1,499 47,400
2014/08/26 1,497 1,500 1,494 1,495 43,000
2014/08/25 1,488 1,492 1,484 1,491 55,300
2014/08/22 1,484 1,484 1,476 1,481 45,500
2014/08/21 1,470 1,484 1,469 1,481 51,400
2014/08/20 1,464 1,470 1,462 1,465 27,900
2014/08/19 1,465 1,468 1,459 1,459 21,700
2014/08/18 1,452 1,469 1,450 1,459 43,400
2014/08/15 1,450 1,457 1,446 1,449 31,700
2014/08/14 1,452 1,455 1,440 1,448 59,600
2014/08/13 1,450 1,452 1,445 1,450 30,300
2014/08/12 1,446 1,447 1,441 1,446 26,900
2014/08/11 1,439 1,443 1,431 1,440 32,200
2014/08/08 1,439 1,439 1,422 1,425 49,800
2014/08/07 1,433 1,440 1,425 1,439 48,700
2014/08/06 1,440 1,444 1,432 1,432 50,300
2014/08/05 1,441 1,446 1,437 1,439 34,800
2014/08/04 1,447 1,456 1,441 1,441 44,200
2014/08/01 1,444 1,464 1,434 1,441 79,700
2014/07/31 1,455 1,457 1,444 1,448 41,400
2014/07/30 1,450 1,455 1,439 1,446 125,200
2014/07/29 1,462 1,468 1,441 1,455 184,300
2014/07/28 1,488 1,489 1,483 1,486 39,200
2014/07/25 1,493 1,493 1,481 1,481 34,900
2014/07/24 1,494 1,496 1,483 1,485 35,200
2014/07/23 1,488 1,495 1,485 1,488 36,300
2014/07/22 1,487 1,499 1,484 1,493 35,900
2014/07/18 1,487 1,487 1,473 1,483 36,600
2014/07/17 1,487 1,492 1,476 1,488 64,300
2014/07/16 1,477 1,496 1,473 1,481 51,200
2014/07/15 1,480 1,483 1,468 1,469 32,300
2014/07/14 1,470 1,479 1,464 1,473 18,100
2014/07/11 1,465 1,490 1,456 1,468 51,800
2014/07/10 1,489 1,490 1,464 1,468 51,300
2014/07/09 1,494 1,497 1,489 1,492 37,800
2014/07/08 1,497 1,505 1,486 1,500 63,500
2014/07/07 1,496 1,499 1,488 1,492 31,600
2014/07/04 1,493 1,499 1,490 1,492 39,500
2014/07/03 1,490 1,495 1,485 1,489 28,400
2014/07/02 1,492 1,498 1,484 1,490 54,300
2014/07/01 1,498 1,514 1,482 1,490 124,400
2014/06/30 1,472 1,499 1,472 1,495 61,600
2014/06/27 1,490 1,490 1,465 1,475 42,400
2014/06/26 1,481 1,499 1,471 1,484 65,300
2014/06/25 1,475 1,500 1,471 1,489 110,900
2014/06/24 1,458 1,480 1,453 1,480 66,800
2014/06/23 1,455 1,475 1,455 1,459 101,700
2014/06/20 1,445 1,447 1,430 1,442 74,000
2014/06/19 1,463 1,464 1,440 1,445 77,500
2014/06/18 1,443 1,463 1,441 1,458 149,100
2014/06/17 1,403 1,439 1,401 1,432 162,400
2014/06/16 1,380 1,402 1,380 1,395 82,500
2014/06/13 1,380 1,380 1,370 1,375 70,600
2014/06/12 1,371 1,375 1,366 1,374 46,200
2014/06/11 1,362 1,372 1,362 1,372 37,600
2014/06/10 1,369 1,369 1,358 1,366 67,200
2014/06/09 1,352 1,369 1,349 1,359 123,400
2014/06/06 1,347 1,350 1,343 1,347 38,000
2014/06/05 1,345 1,350 1,343 1,344 40,600
2014/06/04 1,338 1,345 1,337 1,343 51,500
2014/06/03 1,336 1,340 1,335 1,338 31,700
2014/06/02 1,335 1,340 1,333 1,337 41,200
2014/05/30 1,336 1,339 1,332 1,335 24,400
2014/05/29 1,339 1,340 1,335 1,336 23,900
2014/05/28 1,335 1,343 1,328 1,337 33,500
2014/05/27 1,331 1,333 1,328 1,331 40,100
2014/05/26 1,330 1,333 1,325 1,332 35,900
2014/05/23 1,332 1,337 1,316 1,322 32,900
2014/05/22 1,310 1,332 1,308 1,320 43,800
2014/05/21 1,304 1,313 1,301 1,308 53,300
2014/05/20 1,313 1,313 1,308 1,308 42,300
2014/05/19 1,324 1,340 1,320 1,321 27,300
2014/05/16 1,325 1,332 1,318 1,322 43,400
2014/05/15 1,333 1,335 1,327 1,333 32,600
2014/05/14 1,340 1,340 1,331 1,337 16,000
2014/05/13 1,330 1,337 1,322 1,330 40,800
2014/05/12 1,323 1,333 1,322 1,330 18,600
2014/05/09 1,332 1,334 1,321 1,323 35,900
2014/05/08 1,337 1,337 1,327 1,329 29,800
2014/05/07 1,346 1,348 1,331 1,334 28,300
2014/05/02 1,349 1,350 1,342 1,348 26,300
2014/05/01 1,346 1,350 1,335 1,349 47,000
2014/04/30 1,333 1,352 1,330 1,346 80,900
2014/04/28 1,329 1,340 1,321 1,340 111,800
2014/04/25 1,310 1,315 1,305 1,308 27,900
2014/04/24 1,308 1,312 1,306 1,308 14,500
2014/04/23 1,315 1,318 1,302 1,308 37,700
2014/04/22 1,318 1,321 1,306 1,306 49,400
2014/04/21 1,316 1,322 1,315 1,319 35,600
2014/04/18 1,329 1,335 1,315 1,318 82,000
2014/04/17 1,321 1,335 1,310 1,317 46,000
2014/04/16 1,326 1,339 1,310 1,328 60,000
2014/04/15 1,311 1,340 1,310 1,328 386,700
2014/04/14 1,328 1,336 1,302 1,302 105,700
2014/04/11 1,350 1,350 1,330 1,340 80,200
2014/04/10 1,353 1,376 1,350 1,352 41,500
2014/04/09 1,366 1,371 1,350 1,350 59,700
2014/04/08 1,400 1,409 1,378 1,389 103,800
2014/04/07 1,351 1,449 1,346 1,378 257,700
2014/04/04 1,361 1,365 1,345 1,345 179,600
2014/04/03 1,362 1,382 1,357 1,357 162,300
2014/04/02 1,356 1,365 1,352 1,357 99,800
2014/04/01 1,350 1,359 1,350 1,353 92,500
2014/03/31 1,347 1,362 1,345 1,352 232,500
2014/03/28 1,341 1,351 1,336 1,341 118,400
2014/03/27 1,326 1,392 1,320 1,338 382,400
2014/03/26 1,587 1,587 1,571 1,586 9,200
2014/03/25 1,571 1,598 1,544 1,576 28,400
2014/03/24 1,559 1,574 1,559 1,572 14,600
2014/03/20 1,551 1,559 1,541 1,542 20,000
2014/03/19 1,565 1,567 1,551 1,556 12,200
2014/03/18 1,548 1,556 1,545 1,551 14,800
2014/03/17 1,564 1,581 1,545 1,555 18,100
2014/03/14 1,623 1,623 1,588 1,590 25,900
2014/03/13 1,629 1,637 1,626 1,626 7,300
2014/03/12 1,637 1,637 1,620 1,624 9,500
2014/03/11 1,623 1,641 1,623 1,639 25,600
2014/03/10 1,611 1,624 1,605 1,621 16,300
2014/03/07 1,598 1,615 1,592 1,600 16,100
2014/03/06 1,580 1,596 1,576 1,591 25,300
2014/03/05 1,570 1,580 1,570 1,574 5,000
2014/03/04 1,555 1,570 1,551 1,570 6,600
2014/03/03 1,564 1,565 1,550 1,555 6,800
2014/02/28 1,574 1,579 1,569 1,571 4,100
2014/02/27 1,570 1,580 1,567 1,574 5,700
2014/02/26 1,565 1,580 1,565 1,578 6,300
2014/02/25 1,593 1,593 1,565 1,579 12,000
2014/02/24 1,570 1,587 1,570 1,582 6,800
2014/02/21 1,581 1,584 1,576 1,582 7,900
2014/02/20 1,590 1,590 1,573 1,576 5,000
2014/02/19 1,588 1,592 1,579 1,590 4,400
2014/02/18 1,589 1,590 1,571 1,590 9,000
2014/02/17 1,588 1,589 1,565 1,589 12,700
2014/02/14 1,574 1,588 1,574 1,588 13,400
2014/02/13 1,585 1,588 1,569 1,569 2,600
2014/02/12 1,579 1,594 1,578 1,590 11,800
2014/02/10 1,574 1,575 1,551 1,569 6,200
2014/02/07 1,523 1,570 1,523 1,566 14,200
2014/02/06 1,520 1,536 1,503 1,521 16,600
2014/02/05 1,518 1,529 1,500 1,505 15,200
2014/02/04 1,528 1,530 1,501 1,504 36,900
2014/02/03 1,550 1,571 1,530 1,532 20,100
2014/01/31 1,568 1,574 1,530 1,554 44,300
2014/01/30 1,585 1,600 1,570 1,574 34,000
2014/01/29 1,581 1,620 1,581 1,618 21,300
2014/01/28 1,570 1,593 1,568 1,568 16,200
2014/01/27 1,589 1,589 1,570 1,576 15,900
2014/01/24 1,621 1,621 1,589 1,595 29,000
2014/01/23 1,642 1,645 1,623 1,626 12,000
2014/01/22 1,658 1,658 1,631 1,642 17,700
2014/01/21 1,647 1,649 1,636 1,636 11,600
2014/01/20 1,654 1,655 1,643 1,643 9,400
2014/01/17 1,643 1,659 1,630 1,644 21,600
2014/01/16 1,639 1,655 1,618 1,632 37,700
2014/01/15 1,594 1,682 1,593 1,616 54,600
2014/01/14 1,600 1,609 1,590 1,594 13,700
2014/01/10 1,597 1,605 1,591 1,603 16,600
2014/01/09 1,607 1,607 1,596 1,599 10,900
2014/01/08 1,593 1,607 1,590 1,607 23,500
2014/01/07 1,600 1,600 1,581 1,593 10,500
2014/01/06 1,575 1,597 1,574 1,591 24,500

このページの先頭へ