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
2018/12/28 1,722 1,733 1,692 1,716 42,300
2018/12/27 1,657 1,708 1,657 1,705 70,700
2018/12/26 1,556 1,620 1,556 1,590 41,200
2018/12/25 1,577 1,583 1,545 1,556 63,700
2018/12/21 1,668 1,674 1,628 1,643 46,400
2018/12/20 1,712 1,719 1,676 1,691 43,500
2018/12/19 1,717 1,736 1,710 1,732 36,400
2018/12/18 1,756 1,759 1,717 1,726 32,200
2018/12/17 1,805 1,805 1,751 1,760 29,200
2018/12/14 1,825 1,825 1,779 1,787 38,300
2018/12/13 1,801 1,843 1,798 1,828 39,800
2018/12/12 1,762 1,779 1,745 1,775 43,300
2018/12/11 1,783 1,785 1,745 1,755 39,100
2018/12/10 1,820 1,820 1,785 1,793 26,100
2018/12/07 1,826 1,847 1,816 1,837 25,300
2018/12/06 1,868 1,868 1,812 1,821 38,600
2018/12/05 1,891 1,895 1,865 1,868 28,700
2018/12/04 1,930 1,938 1,902 1,902 24,600
2018/12/03 1,913 1,946 1,913 1,934 19,600
2018/11/30 1,928 1,928 1,902 1,911 10,000
2018/11/29 1,940 1,968 1,923 1,923 27,100
2018/11/28 1,913 1,946 1,900 1,931 19,300
2018/11/27 1,916 1,932 1,905 1,918 36,200
2018/11/26 1,876 1,906 1,876 1,885 45,300
2018/11/22 1,882 1,918 1,870 1,879 29,500
2018/11/21 1,949 1,949 1,888 1,896 62,900
2018/11/20 1,950 1,967 1,938 1,960 21,500
2018/11/19 1,952 1,986 1,952 1,972 18,700
2018/11/16 1,961 1,978 1,940 1,956 26,500
2018/11/15 1,982 1,982 1,950 1,973 21,000
2018/11/14 1,979 2,005 1,978 1,992 33,100
2018/11/13 2,016 2,022 1,988 2,000 34,600
2018/11/12 2,060 2,073 2,031 2,055 31,700
2018/11/09 2,059 2,074 2,047 2,056 23,100
2018/11/08 2,075 2,086 2,061 2,078 35,800
2018/11/07 2,030 2,068 2,029 2,053 64,600
2018/11/06 2,019 2,035 2,004 2,030 37,400
2018/11/05 1,995 2,025 1,980 2,009 45,300
2018/11/02 1,993 2,026 1,984 2,021 94,900
2018/11/01 1,961 1,999 1,939 1,995 69,100
2018/10/31 1,898 1,998 1,892 1,998 92,700
2018/10/30 1,800 1,897 1,798 1,892 127,500
2018/10/29 1,777 1,789 1,759 1,765 35,700
2018/10/26 1,810 1,819 1,742 1,762 50,200
2018/10/25 1,803 1,824 1,793 1,801 49,900
2018/10/24 1,887 1,887 1,845 1,860 32,300
2018/10/23 1,911 1,911 1,858 1,866 28,300
2018/10/22 1,922 1,943 1,902 1,914 27,600
2018/10/19 1,890 1,930 1,885 1,930 46,800
2018/10/18 1,888 1,930 1,849 1,911 77,900
2018/10/17 1,888 1,904 1,880 1,890 38,300
2018/10/16 1,854 1,867 1,828 1,867 63,500
2018/10/15 1,833 1,833 1,800 1,800 34,800
2018/10/12 1,780 1,836 1,780 1,817 35,600
2018/10/11 1,816 1,822 1,782 1,804 82,300
2018/10/10 1,862 1,877 1,850 1,852 17,100
2018/10/09 1,886 1,886 1,846 1,858 30,000
2018/10/05 1,890 1,890 1,863 1,869 30,300
2018/10/04 1,910 1,911 1,886 1,891 20,700
2018/10/03 1,928 1,928 1,890 1,890 28,000
2018/10/02 1,920 1,938 1,911 1,928 27,200
2018/10/01 1,928 1,936 1,915 1,918 31,200
2018/09/28 1,938 1,955 1,921 1,938 25,300
2018/09/27 1,949 1,957 1,922 1,938 25,200
2018/09/26 1,939 1,965 1,910 1,956 53,800
2018/09/25 1,978 2,020 1,972 2,015 53,600
2018/09/21 1,973 1,997 1,965 1,969 43,200
2018/09/20 1,967 1,971 1,951 1,967 20,400
2018/09/19 1,965 1,985 1,960 1,966 26,800
2018/09/18 1,902 1,959 1,897 1,959 26,800
2018/09/14 1,870 1,905 1,870 1,901 31,200
2018/09/13 1,865 1,888 1,861 1,866 33,200
2018/09/12 1,912 1,912 1,850 1,864 47,400
2018/09/11 1,903 1,914 1,900 1,906 22,700
2018/09/10 1,918 1,922 1,900 1,900 21,800
2018/09/07 1,930 1,932 1,892 1,918 47,000
2018/09/06 1,961 1,961 1,940 1,940 15,600
2018/09/05 1,981 1,981 1,950 1,961 11,900
2018/09/04 1,985 1,985 1,961 1,961 16,700
2018/09/03 2,017 2,017 1,982 1,987 17,400
2018/08/31 2,001 2,031 2,001 2,017 14,500
2018/08/30 2,039 2,047 2,023 2,035 18,100
2018/08/29 2,019 2,033 2,017 2,030 11,400
2018/08/28 2,030 2,045 2,004 2,010 14,000
2018/08/27 1,991 2,027 1,991 2,022 18,300
2018/08/24 1,981 1,991 1,971 1,982 8,500
2018/08/23 1,997 1,998 1,974 1,975 16,700
2018/08/22 1,947 1,991 1,947 1,984 23,400
2018/08/21 1,951 1,954 1,930 1,946 12,700
2018/08/20 1,984 1,984 1,944 1,950 8,800
2018/08/17 1,976 1,986 1,945 1,984 19,500
2018/08/16 1,934 1,965 1,928 1,961 20,800
2018/08/15 1,990 1,990 1,965 1,974 10,000
2018/08/14 1,960 2,003 1,958 1,996 14,700
2018/08/13 1,998 1,998 1,963 1,970 28,600
2018/08/10 2,034 2,034 2,001 2,008 20,400
2018/08/09 2,074 2,079 2,037 2,042 15,300
2018/08/08 2,055 2,089 2,055 2,069 17,900
2018/08/07 2,050 2,051 2,032 2,045 10,600
2018/08/06 2,066 2,078 2,046 2,046 21,100
2018/08/03 2,105 2,107 2,076 2,080 13,500
2018/08/02 2,109 2,139 2,100 2,104 19,100
2018/08/01 2,138 2,144 2,113 2,125 19,500
2018/07/31 2,111 2,142 2,093 2,128 44,100
2018/07/30 2,101 2,126 2,101 2,121 29,900
2018/07/27 2,106 2,141 2,106 2,124 46,300
2018/07/26 2,099 2,140 2,082 2,135 142,900
2018/07/25 1,977 2,004 1,976 1,997 29,300
2018/07/24 1,987 1,988 1,959 1,977 17,000
2018/07/23 1,985 1,987 1,974 1,983 13,600
2018/07/20 2,006 2,008 1,974 1,986 19,300
2018/07/19 1,985 2,020 1,984 2,016 24,200
2018/07/18 1,973 1,995 1,973 1,985 11,000
2018/07/17 1,972 1,998 1,972 1,977 12,200
2018/07/13 1,990 2,019 1,964 1,977 17,100
2018/07/12 1,988 1,996 1,960 1,990 21,800
2018/07/11 1,968 1,982 1,940 1,973 27,000
2018/07/10 1,956 1,997 1,956 1,964 26,600
2018/07/09 1,935 1,958 1,915 1,954 19,600
2018/07/06 1,920 1,936 1,916 1,925 21,700
2018/07/05 1,944 1,955 1,909 1,913 42,500
2018/07/04 1,957 1,963 1,939 1,954 37,300
2018/07/03 2,019 2,019 1,963 1,965 23,700
2018/07/02 2,043 2,072 1,994 1,994 28,300
2018/06/29 1,983 2,034 1,974 2,025 31,800
2018/06/28 1,960 1,990 1,955 1,981 26,500
2018/06/27 1,975 1,987 1,956 1,978 13,500
2018/06/26 1,928 1,980 1,928 1,975 25,500
2018/06/25 1,995 1,995 1,957 1,959 64,100
2018/06/22 2,007 2,015 1,997 1,999 48,100
2018/06/21 2,050 2,062 2,025 2,030 27,600
2018/06/20 2,040 2,040 2,001 2,032 35,200
2018/06/19 2,063 2,077 2,040 2,048 28,500
2018/06/18 2,075 2,090 2,062 2,076 27,600
2018/06/15 2,091 2,091 2,057 2,075 21,700
2018/06/14 2,075 2,089 2,066 2,070 16,500
2018/06/13 2,067 2,073 2,041 2,071 13,800
2018/06/12 2,067 2,081 2,042 2,046 24,300
2018/06/11 2,070 2,076 2,054 2,066 12,700
2018/06/08 2,084 2,092 2,067 2,082 22,800
2018/06/07 2,070 2,098 2,064 2,097 22,900
2018/06/06 2,067 2,076 2,048 2,070 30,100
2018/06/05 2,041 2,065 2,033 2,059 20,700
2018/06/04 2,007 2,046 2,007 2,036 31,800
2018/06/01 2,008 2,024 1,990 2,007 23,500
2018/05/31 2,018 2,025 1,996 2,011 24,400
2018/05/30 1,992 2,010 1,974 2,006 35,100
2018/05/29 2,029 2,031 1,996 2,012 30,200
2018/05/28 2,045 2,050 2,022 2,026 23,200
2018/05/25 2,090 2,092 2,031 2,044 40,900
2018/05/24 2,174 2,174 2,076 2,091 49,000
2018/05/23 2,205 2,210 2,167 2,174 42,200
2018/05/22 2,175 2,218 2,173 2,192 106,300
2018/05/21 2,133 2,164 2,117 2,157 51,600
2018/05/18 2,120 2,125 2,109 2,113 20,500
2018/05/17 2,117 2,131 2,109 2,120 15,400
2018/05/16 2,125 2,133 2,106 2,117 26,000
2018/05/15 2,144 2,160 2,136 2,139 40,100
2018/05/14 2,120 2,146 2,104 2,144 53,300
2018/05/11 2,113 2,118 2,097 2,107 26,800
2018/05/10 2,115 2,131 2,100 2,114 20,700
2018/05/09 2,129 2,144 2,104 2,114 35,900
2018/05/08 2,096 2,154 2,080 2,129 68,300
2018/05/07 2,093 2,117 2,078 2,088 31,800
2018/05/02 2,112 2,112 2,057 2,086 39,000
2018/05/01 2,114 2,138 2,084 2,104 58,600
2018/04/27 2,118 2,120 2,070 2,106 47,400
2018/04/26 2,106 2,176 2,100 2,118 183,500
2018/04/25 2,090 2,107 1,981 2,075 154,900
2018/04/24 2,086 2,133 2,082 2,126 83,600
2018/04/23 2,050 2,089 2,041 2,074 52,700
2018/04/20 2,062 2,062 2,016 2,038 33,000
2018/04/19 2,069 2,074 2,043 2,059 28,000
2018/04/18 2,024 2,086 2,020 2,050 19,700
2018/04/17 2,069 2,069 2,013 2,024 30,700
2018/04/16 2,041 2,087 2,039 2,069 25,600
2018/04/13 2,037 2,049 2,021 2,041 29,300
2018/04/12 2,000 2,037 1,984 2,020 56,300
2018/04/11 2,000 2,008 1,981 1,994 19,500
2018/04/10 1,960 1,993 1,941 1,985 34,400
2018/04/09 1,955 1,963 1,932 1,957 24,800
2018/04/06 1,986 1,986 1,944 1,970 37,800
2018/04/05 2,001 2,003 1,970 1,986 29,000
2018/04/04 1,994 1,995 1,965 1,990 30,300
2018/04/03 1,953 1,981 1,938 1,978 33,100
2018/04/02 1,947 1,998 1,933 1,988 43,200
2018/03/30 1,937 1,948 1,905 1,920 62,300
2018/03/29 1,943 1,950 1,886 1,897 80,700
2018/03/28 1,938 1,955 1,922 1,939 32,600
2018/03/27 1,970 1,981 1,948 1,973 78,200
2018/03/26 1,981 1,984 1,888 1,936 173,400
2018/03/23 2,020 2,024 1,972 1,976 61,400
2018/03/22 2,081 2,102 2,050 2,063 20,500
2018/03/20 2,056 2,095 2,041 2,094 39,600
2018/03/19 2,124 2,133 2,047 2,074 59,000
2018/03/16 2,170 2,170 2,127 2,127 30,600
2018/03/15 2,185 2,191 2,136 2,155 46,500
2018/03/14 2,153 2,198 2,119 2,177 56,400
2018/03/13 2,074 2,161 2,063 2,153 81,700
2018/03/12 2,014 2,063 2,011 2,063 46,800
2018/03/09 2,025 2,043 1,990 2,001 39,800
2018/03/08 2,030 2,030 1,994 2,003 30,600
2018/03/07 2,044 2,055 1,991 1,994 63,700
2018/03/06 2,058 2,082 2,038 2,056 42,000
2018/03/05 2,080 2,092 2,006 2,030 75,700
2018/03/02 2,100 2,116 2,071 2,099 44,000
2018/03/01 2,145 2,158 2,130 2,132 32,400
2018/02/28 2,172 2,206 2,150 2,160 38,200
2018/02/27 2,170 2,180 2,161 2,170 17,500
2018/02/26 2,173 2,183 2,153 2,154 25,100
2018/02/23 2,126 2,161 2,126 2,158 25,800
2018/02/22 2,150 2,156 2,120 2,145 21,100
2018/02/21 2,130 2,165 2,128 2,153 29,500
2018/02/20 2,134 2,134 2,100 2,130 42,900
2018/02/19 2,136 2,144 2,106 2,134 45,400
2018/02/16 2,060 2,109 2,060 2,095 43,600
2018/02/15 2,110 2,125 2,047 2,050 140,000
2018/02/14 2,200 2,221 2,083 2,090 96,300
2018/02/13 2,281 2,295 2,202 2,204 77,500
2018/02/09 2,222 2,272 2,221 2,262 96,100
2018/02/08 2,239 2,354 2,230 2,350 162,000
2018/02/07 2,220 2,293 2,206 2,226 160,400
2018/02/06 2,138 2,140 2,039 2,111 132,600
2018/02/05 2,190 2,247 2,151 2,238 107,800
2018/02/02 2,271 2,281 2,231 2,261 62,000
2018/02/01 2,297 2,304 2,250 2,270 85,700
2018/01/31 2,330 2,360 2,275 2,281 129,900
2018/01/30 2,410 2,490 2,338 2,346 472,900
2018/01/29 2,179 2,248 2,167 2,245 150,600
2018/01/26 2,145 2,160 2,136 2,157 42,000
2018/01/25 2,150 2,156 2,136 2,141 31,700
2018/01/24 2,179 2,184 2,156 2,164 33,000
2018/01/23 2,150 2,188 2,146 2,181 48,600
2018/01/22 2,137 2,145 2,134 2,141 25,800
2018/01/19 2,160 2,160 2,133 2,137 43,400
2018/01/18 2,170 2,195 2,149 2,152 69,200
2018/01/17 2,134 2,164 2,129 2,154 41,200
2018/01/16 2,125 2,147 2,120 2,146 47,300
2018/01/15 2,148 2,149 2,122 2,125 24,400
2018/01/12 2,130 2,144 2,119 2,124 35,400
2018/01/11 2,139 2,139 2,117 2,122 44,900
2018/01/10 2,150 2,163 2,128 2,133 43,400
2018/01/09 2,140 2,175 2,133 2,150 89,000
2018/01/05 2,100 2,112 2,093 2,107 38,000
2018/01/04 2,069 2,097 2,065 2,096 48,200

このページの先頭へ