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
2017/12/29 2,052 2,060 2,034 2,039 30,000
2017/12/28 2,046 2,065 2,036 2,051 30,800
2017/12/27 2,015 2,045 2,015 2,043 21,200
2017/12/26 2,015 2,024 2,006 2,024 25,600
2017/12/25 2,027 2,033 2,014 2,015 16,500
2017/12/22 2,055 2,055 2,025 2,028 39,600
2017/12/21 2,026 2,043 2,015 2,041 31,600
2017/12/20 2,021 2,034 2,015 2,025 27,200
2017/12/19 2,023 2,041 2,014 2,021 26,500
2017/12/18 2,000 2,028 2,000 2,015 43,200
2017/12/15 2,006 2,023 1,986 1,989 46,800
2017/12/14 1,993 2,011 1,991 2,007 26,100
2017/12/13 2,001 2,008 1,977 1,989 45,700
2017/12/12 2,007 2,011 1,998 2,001 22,300
2017/12/11 2,023 2,025 2,005 2,007 22,400
2017/12/08 2,008 2,030 2,008 2,019 38,300
2017/12/07 1,995 2,016 1,989 2,013 46,200
2017/12/06 2,001 2,007 1,985 1,985 40,600
2017/12/05 2,002 2,010 1,987 2,001 38,800
2017/12/04 2,021 2,036 2,000 2,004 38,000
2017/12/01 2,047 2,078 2,021 2,029 39,600
2017/11/30 2,046 2,065 2,035 2,053 40,500
2017/11/29 2,093 2,100 2,058 2,062 52,900
2017/11/28 2,094 2,097 2,063 2,093 31,700
2017/11/27 2,100 2,118 2,085 2,095 31,400
2017/11/24 2,110 2,120 2,083 2,085 44,000
2017/11/22 2,173 2,176 2,110 2,111 52,300
2017/11/21 2,093 2,165 2,090 2,157 128,400
2017/11/20 2,052 2,086 2,043 2,073 39,400
2017/11/17 2,065 2,082 2,052 2,067 42,300
2017/11/16 2,012 2,062 1,993 2,052 50,600
2017/11/15 2,055 2,066 2,019 2,025 68,700
2017/11/14 2,035 2,060 2,034 2,051 46,400
2017/11/13 2,053 2,074 2,025 2,044 64,900
2017/11/10 2,055 2,079 2,045 2,075 52,000
2017/11/09 2,118 2,118 2,058 2,093 98,000
2017/11/08 2,090 2,105 2,070 2,102 59,500
2017/11/07 2,046 2,090 2,041 2,087 63,300
2017/11/06 2,061 2,071 2,043 2,046 70,100
2017/11/02 2,200 2,203 2,034 2,057 361,200
2017/11/01 2,236 2,312 2,236 2,265 110,800
2017/10/31 2,216 2,294 2,210 2,219 121,500
2017/10/30 2,200 2,220 2,139 2,217 155,300
2017/10/27 2,145 2,220 2,137 2,217 107,100
2017/10/26 2,105 2,130 2,105 2,125 22,900
2017/10/25 2,143 2,146 2,091 2,106 51,600
2017/10/24 2,111 2,145 2,104 2,143 27,200
2017/10/23 2,160 2,160 2,110 2,116 39,000
2017/10/20 2,127 2,147 2,115 2,122 34,600
2017/10/19 2,127 2,158 2,120 2,128 46,200
2017/10/18 2,159 2,159 2,130 2,139 26,200
2017/10/17 2,155 2,181 2,149 2,155 43,500
2017/10/16 2,180 2,220 2,150 2,154 72,000
2017/10/13 2,146 2,194 2,143 2,189 77,600
2017/10/12 2,121 2,166 2,121 2,142 52,500
2017/10/11 2,106 2,130 2,106 2,121 46,800
2017/10/10 2,045 2,096 2,032 2,092 41,200
2017/10/06 2,059 2,066 2,033 2,036 23,000
2017/10/05 2,066 2,072 2,049 2,063 40,900
2017/10/04 2,084 2,088 2,050 2,059 54,500
2017/10/03 2,118 2,125 2,083 2,083 34,600
2017/10/02 2,126 2,147 2,078 2,114 80,000
2017/09/29 2,025 2,130 2,025 2,127 193,600
2017/09/28 1,990 1,991 1,968 1,987 32,200
2017/09/27 1,977 1,990 1,971 1,978 15,500
2017/09/26 1,999 1,999 1,982 1,997 36,400
2017/09/25 1,996 2,000 1,981 1,995 29,200
2017/09/22 1,971 2,000 1,966 1,996 49,200
2017/09/21 1,985 1,994 1,972 1,990 34,800
2017/09/20 1,986 1,987 1,969 1,981 23,500
2017/09/19 1,962 1,991 1,957 1,986 46,900
2017/09/15 1,920 1,960 1,914 1,950 30,900
2017/09/14 1,953 1,960 1,924 1,929 18,500
2017/09/13 1,950 1,964 1,949 1,958 22,200
2017/09/12 1,985 1,990 1,950 1,956 25,200
2017/09/11 1,940 1,995 1,930 1,986 66,200
2017/09/08 1,890 1,927 1,882 1,921 34,700
2017/09/07 1,905 1,916 1,879 1,887 36,700
2017/09/06 1,838 1,908 1,832 1,897 30,900
2017/09/05 1,893 1,899 1,860 1,863 25,900
2017/09/04 1,907 1,928 1,861 1,911 51,900
2017/09/01 1,901 1,947 1,886 1,933 55,300
2017/08/31 1,955 1,961 1,910 1,910 42,600
2017/08/30 1,911 1,974 1,911 1,967 88,800
2017/08/29 1,867 1,931 1,862 1,919 65,800
2017/08/28 1,842 1,891 1,842 1,891 67,500
2017/08/25 1,821 1,846 1,821 1,842 38,400
2017/08/24 1,823 1,835 1,819 1,832 43,400
2017/08/23 1,820 1,825 1,812 1,823 29,500
2017/08/22 1,825 1,834 1,811 1,820 34,900
2017/08/21 1,798 1,824 1,776 1,824 57,300
2017/08/18 1,749 1,829 1,749 1,795 95,000
2017/08/17 1,749 1,771 1,748 1,768 26,800
2017/08/16 1,733 1,750 1,728 1,741 19,200
2017/08/15 1,734 1,748 1,723 1,723 24,500
2017/08/14 1,759 1,762 1,712 1,717 41,800
2017/08/10 1,767 1,771 1,763 1,771 22,000
2017/08/09 1,783 1,788 1,757 1,765 30,700
2017/08/08 1,796 1,800 1,781 1,790 21,500
2017/08/07 1,790 1,794 1,784 1,793 31,900
2017/08/04 1,769 1,794 1,769 1,793 19,600
2017/08/03 1,774 1,781 1,761 1,780 21,300
2017/08/02 1,753 1,778 1,752 1,769 38,300
2017/08/01 1,785 1,787 1,760 1,769 55,400
2017/07/31 1,783 1,809 1,776 1,788 48,500
2017/07/28 1,792 1,805 1,771 1,797 80,600
2017/07/27 1,800 1,850 1,783 1,800 238,600
2017/07/26 1,701 1,740 1,701 1,728 57,900
2017/07/25 1,695 1,700 1,689 1,693 18,100
2017/07/24 1,692 1,700 1,689 1,699 12,400
2017/07/21 1,700 1,704 1,693 1,699 20,100
2017/07/20 1,688 1,700 1,688 1,700 13,700
2017/07/19 1,695 1,700 1,689 1,695 8,200
2017/07/18 1,683 1,691 1,679 1,691 13,000
2017/07/14 1,687 1,695 1,680 1,683 16,500
2017/07/13 1,686 1,691 1,683 1,687 7,500
2017/07/12 1,698 1,698 1,680 1,686 14,000
2017/07/11 1,683 1,700 1,681 1,694 20,400
2017/07/10 1,679 1,692 1,679 1,683 18,600
2017/07/07 1,685 1,691 1,676 1,676 7,400
2017/07/06 1,681 1,694 1,681 1,690 9,000
2017/07/05 1,684 1,692 1,677 1,689 8,500
2017/07/04 1,698 1,698 1,678 1,684 16,200
2017/07/03 1,689 1,698 1,683 1,695 12,800
2017/06/30 1,690 1,695 1,678 1,684 17,200
2017/06/29 1,683 1,707 1,683 1,695 25,600
2017/06/28 1,691 1,698 1,687 1,689 20,600
2017/06/27 1,685 1,695 1,685 1,691 19,700
2017/06/26 1,681 1,694 1,681 1,690 17,400
2017/06/23 1,692 1,700 1,685 1,689 13,700
2017/06/22 1,693 1,703 1,693 1,697 12,000
2017/06/21 1,699 1,707 1,698 1,698 13,100
2017/06/20 1,695 1,707 1,691 1,699 33,700
2017/06/19 1,693 1,704 1,692 1,692 20,100
2017/06/16 1,691 1,697 1,690 1,692 22,200
2017/06/15 1,691 1,708 1,690 1,691 16,600
2017/06/14 1,701 1,724 1,691 1,691 40,800
2017/06/13 1,700 1,703 1,695 1,699 12,500
2017/06/12 1,710 1,710 1,695 1,701 28,200
2017/06/09 1,662 1,700 1,661 1,698 58,800
2017/06/08 1,674 1,688 1,664 1,667 35,500
2017/06/07 1,649 1,679 1,649 1,669 37,100
2017/06/06 1,655 1,657 1,631 1,649 19,000
2017/06/05 1,651 1,654 1,645 1,648 12,200
2017/06/02 1,659 1,662 1,645 1,653 26,900
2017/06/01 1,637 1,660 1,637 1,653 18,900
2017/05/31 1,657 1,657 1,634 1,637 18,800
2017/05/30 1,660 1,661 1,652 1,657 9,600
2017/05/29 1,652 1,664 1,652 1,659 8,000
2017/05/26 1,655 1,657 1,648 1,653 15,100
2017/05/25 1,645 1,658 1,640 1,652 21,000
2017/05/24 1,648 1,657 1,644 1,651 10,100
2017/05/23 1,649 1,656 1,641 1,648 20,100
2017/05/22 1,622 1,645 1,622 1,639 15,000
2017/05/19 1,630 1,631 1,616 1,620 12,900
2017/05/18 1,639 1,639 1,619 1,626 20,900
2017/05/17 1,671 1,671 1,655 1,657 25,700
2017/05/16 1,681 1,681 1,652 1,655 33,300
2017/05/15 1,683 1,683 1,669 1,670 23,200
2017/05/12 1,670 1,683 1,667 1,676 53,100
2017/05/11 1,660 1,674 1,660 1,672 29,600
2017/05/10 1,654 1,669 1,654 1,668 23,400
2017/05/09 1,649 1,677 1,643 1,653 62,400
2017/05/08 1,613 1,640 1,613 1,635 30,000
2017/05/02 1,613 1,618 1,607 1,608 15,600
2017/05/01 1,600 1,608 1,591 1,607 12,400
2017/04/28 1,600 1,600 1,585 1,586 38,000
2017/04/27 1,617 1,628 1,590 1,596 44,600
2017/04/26 1,634 1,634 1,625 1,632 20,600
2017/04/25 1,622 1,630 1,622 1,623 11,400
2017/04/24 1,620 1,640 1,610 1,630 23,200
2017/04/21 1,603 1,610 1,596 1,610 13,000
2017/04/20 1,584 1,599 1,584 1,595 13,800
2017/04/19 1,574 1,593 1,574 1,583 9,400
2017/04/18 1,584 1,593 1,573 1,574 5,800
2017/04/17 1,563 1,571 1,559 1,569 6,600
2017/04/14 1,570 1,573 1,561 1,561 11,600
2017/04/13 1,581 1,585 1,574 1,578 27,900
2017/04/12 1,598 1,602 1,586 1,591 15,200
2017/04/11 1,614 1,614 1,596 1,607 20,500
2017/04/10 1,588 1,612 1,588 1,602 6,800
2017/04/07 1,603 1,604 1,583 1,596 18,000
2017/04/06 1,596 1,599 1,581 1,587 13,600
2017/04/05 1,596 1,614 1,595 1,605 14,800
2017/04/04 1,612 1,612 1,589 1,598 15,300
2017/04/03 1,610 1,620 1,602 1,608 15,900
2017/03/31 1,627 1,634 1,610 1,610 17,100
2017/03/30 1,630 1,634 1,621 1,627 16,700
2017/03/29 1,632 1,632 1,614 1,626 16,400
2017/03/28 1,649 1,663 1,649 1,661 30,700
2017/03/27 1,661 1,664 1,649 1,649 26,000
2017/03/24 1,662 1,665 1,658 1,663 14,100
2017/03/23 1,660 1,665 1,658 1,660 9,000
2017/03/22 1,658 1,665 1,654 1,662 18,600
2017/03/21 1,665 1,670 1,660 1,668 23,300
2017/03/17 1,652 1,665 1,652 1,664 19,100
2017/03/16 1,655 1,669 1,654 1,665 15,500
2017/03/15 1,663 1,665 1,656 1,663 14,100
2017/03/14 1,669 1,669 1,662 1,666 16,200
2017/03/13 1,665 1,670 1,657 1,669 15,200
2017/03/10 1,658 1,664 1,652 1,662 21,400
2017/03/09 1,644 1,658 1,642 1,654 20,400
2017/03/08 1,640 1,645 1,636 1,644 6,400
2017/03/07 1,641 1,641 1,634 1,636 5,200
2017/03/06 1,638 1,645 1,630 1,641 15,900
2017/03/03 1,643 1,643 1,631 1,638 8,600
2017/03/02 1,638 1,642 1,632 1,641 17,900
2017/03/01 1,626 1,632 1,621 1,632 9,000
2017/02/28 1,631 1,631 1,626 1,628 7,400
2017/02/27 1,625 1,630 1,611 1,630 10,800
2017/02/24 1,625 1,627 1,615 1,625 10,000
2017/02/23 1,628 1,630 1,620 1,629 6,700
2017/02/22 1,619 1,630 1,617 1,626 14,100
2017/02/21 1,599 1,620 1,594 1,619 21,400
2017/02/20 1,602 1,602 1,590 1,599 4,700
2017/02/17 1,610 1,610 1,596 1,602 9,500
2017/02/16 1,604 1,608 1,595 1,608 10,500
2017/02/15 1,605 1,606 1,597 1,600 12,300
2017/02/14 1,603 1,604 1,594 1,594 10,800
2017/02/13 1,600 1,604 1,599 1,603 7,500
2017/02/10 1,600 1,606 1,590 1,597 14,600
2017/02/09 1,597 1,600 1,589 1,599 10,200
2017/02/08 1,595 1,598 1,587 1,596 8,000
2017/02/07 1,592 1,598 1,582 1,595 11,000
2017/02/06 1,580 1,596 1,577 1,595 14,800
2017/02/03 1,585 1,591 1,579 1,583 11,000
2017/02/02 1,593 1,593 1,576 1,579 9,200
2017/02/01 1,578 1,589 1,574 1,582 9,300
2017/01/31 1,580 1,593 1,576 1,578 14,700
2017/01/30 1,580 1,595 1,575 1,594 16,400
2017/01/27 1,597 1,600 1,588 1,597 12,600
2017/01/26 1,599 1,600 1,577 1,597 14,100
2017/01/25 1,590 1,596 1,588 1,588 5,900
2017/01/24 1,595 1,595 1,587 1,590 7,900
2017/01/23 1,585 1,599 1,580 1,595 9,500
2017/01/20 1,592 1,600 1,585 1,597 10,100
2017/01/19 1,580 1,592 1,579 1,589 11,000
2017/01/18 1,580 1,585 1,567 1,573 17,000
2017/01/17 1,596 1,596 1,580 1,585 13,700
2017/01/16 1,600 1,608 1,592 1,596 15,100
2017/01/13 1,604 1,608 1,596 1,605 13,600
2017/01/12 1,606 1,606 1,594 1,602 13,400
2017/01/11 1,610 1,610 1,592 1,606 14,100
2017/01/10 1,598 1,612 1,594 1,609 33,500
2017/01/06 1,590 1,597 1,586 1,596 13,400
2017/01/05 1,595 1,597 1,587 1,593 13,700
2017/01/04 1,574 1,590 1,574 1,589 21,300

このページの先頭へ