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
2019/12/30 2,743 2,744 2,684 2,727 43,200
2019/12/27 2,644 2,726 2,642 2,725 78,300
2019/12/26 2,633 2,679 2,629 2,645 38,600
2019/12/25 2,651 2,651 2,607 2,628 39,100
2019/12/24 2,684 2,685 2,654 2,657 47,800
2019/12/23 2,660 2,700 2,650 2,685 78,400
2019/12/20 2,577 2,623 2,577 2,623 84,500
2019/12/19 2,547 2,578 2,533 2,577 68,500
2019/12/18 2,560 2,600 2,548 2,556 44,300
2019/12/17 2,605 2,647 2,547 2,569 116,500
2019/12/16 2,549 2,596 2,530 2,596 94,400
2019/12/13 2,450 2,524 2,450 2,501 87,200
2019/12/12 2,400 2,437 2,399 2,423 40,000
2019/12/11 2,399 2,404 2,378 2,386 27,300
2019/12/10 2,333 2,400 2,314 2,394 69,200
2019/12/09 2,342 2,356 2,335 2,337 44,100
2019/12/06 2,306 2,323 2,302 2,323 34,700
2019/12/05 2,320 2,329 2,290 2,308 32,400
2019/12/04 2,259 2,328 2,258 2,320 66,800
2019/12/03 2,255 2,281 2,235 2,266 30,600
2019/12/02 2,260 2,295 2,255 2,255 35,300
2019/11/29 2,220 2,262 2,220 2,251 19,800
2019/11/28 2,276 2,286 2,232 2,234 44,100
2019/11/27 2,240 2,275 2,237 2,258 74,900
2019/11/26 2,201 2,238 2,201 2,218 30,600
2019/11/25 2,216 2,216 2,195 2,203 16,800
2019/11/22 2,194 2,219 2,191 2,198 27,500
2019/11/21 2,181 2,197 2,154 2,188 28,800
2019/11/20 2,235 2,236 2,194 2,200 23,700
2019/11/19 2,204 2,238 2,191 2,225 40,400
2019/11/18 2,161 2,200 2,161 2,200 50,100
2019/11/15 2,160 2,170 2,140 2,159 42,100
2019/11/14 2,147 2,186 2,142 2,160 64,900
2019/11/13 2,130 2,154 2,118 2,134 33,500
2019/11/12 2,131 2,133 2,101 2,126 22,800
2019/11/11 2,096 2,131 2,082 2,131 63,800
2019/11/08 2,082 2,098 2,067 2,078 20,300
2019/11/07 2,086 2,086 2,054 2,078 37,700
2019/11/06 2,113 2,113 2,069 2,085 33,200
2019/11/05 2,075 2,113 2,075 2,097 35,700
2019/11/01 2,060 2,081 2,047 2,071 18,100
2019/10/31 2,101 2,103 2,062 2,078 60,700
2019/10/30 2,129 2,169 2,121 2,169 40,600
2019/10/29 2,110 2,120 2,091 2,120 25,000
2019/10/28 2,109 2,110 2,072 2,084 22,300
2019/10/25 2,097 2,100 2,073 2,098 15,200
2019/10/24 2,097 2,099 2,064 2,097 16,400
2019/10/23 2,097 2,097 2,069 2,092 17,600
2019/10/21 2,080 2,089 2,072 2,078 7,100
2019/10/18 2,094 2,100 2,072 2,078 14,800
2019/10/17 2,063 2,076 2,055 2,075 15,200
2019/10/16 2,081 2,085 2,060 2,079 23,400
2019/10/15 2,046 2,066 2,040 2,043 16,200
2019/10/11 2,018 2,020 2,003 2,015 10,300
2019/10/10 2,020 2,027 2,009 2,015 4,900
2019/10/09 2,014 2,024 2,005 2,021 7,300
2019/10/08 2,015 2,026 2,005 2,014 9,300
2019/10/07 2,027 2,027 1,988 1,998 11,300
2019/10/04 2,009 2,011 1,984 2,010 21,000
2019/10/03 2,030 2,036 2,006 2,013 28,000
2019/10/02 2,058 2,075 2,050 2,073 13,400
2019/10/01 2,047 2,081 2,047 2,060 17,000
2019/09/30 2,074 2,075 2,022 2,027 16,000
2019/09/27 2,066 2,099 2,065 2,092 18,800
2019/09/26 2,150 2,158 2,132 2,141 28,800
2019/09/25 2,077 2,149 2,066 2,140 48,300
2019/09/24 2,095 2,100 2,074 2,086 15,800
2019/09/20 2,100 2,100 2,083 2,095 22,500
2019/09/19 2,078 2,117 2,078 2,100 28,400
2019/09/18 2,086 2,091 2,071 2,078 13,000
2019/09/17 2,084 2,097 2,063 2,086 19,400
2019/09/13 2,087 2,093 2,063 2,087 23,500
2019/09/12 2,084 2,100 2,075 2,076 30,800
2019/09/11 2,056 2,075 2,056 2,075 27,800
2019/09/10 2,038 2,054 2,038 2,053 15,000
2019/09/09 2,015 2,041 2,015 2,035 18,400
2019/09/06 1,987 2,035 1,987 2,014 27,500
2019/09/05 1,969 1,999 1,967 1,991 19,700
2019/09/04 1,954 1,979 1,940 1,959 18,500
2019/09/03 1,933 1,960 1,915 1,954 12,300
2019/09/02 1,944 1,945 1,926 1,928 8,300
2019/08/30 1,894 1,945 1,894 1,942 15,900
2019/08/29 1,880 1,889 1,869 1,886 7,400
2019/08/28 1,881 1,904 1,865 1,888 22,500
2019/08/27 1,892 1,900 1,883 1,891 9,000
2019/08/26 1,882 1,884 1,859 1,877 33,600
2019/08/23 1,917 1,918 1,904 1,909 4,800
2019/08/22 1,913 1,919 1,897 1,917 12,500
2019/08/21 1,911 1,911 1,896 1,898 11,800
2019/08/20 1,905 1,931 1,900 1,930 7,200
2019/08/19 1,925 1,925 1,895 1,903 20,300
2019/08/16 1,911 1,925 1,900 1,920 5,600
2019/08/15 1,906 1,913 1,890 1,908 18,900
2019/08/14 1,950 1,950 1,932 1,943 10,300
2019/08/13 1,921 1,926 1,904 1,919 15,800
2019/08/09 1,977 1,977 1,949 1,953 8,700
2019/08/08 1,935 1,964 1,928 1,955 15,700
2019/08/07 1,957 1,960 1,940 1,945 10,100
2019/08/06 1,900 1,971 1,900 1,956 20,400
2019/08/05 2,015 2,015 1,961 1,990 35,100
2019/08/02 2,038 2,052 2,002 2,018 34,300
2019/08/01 2,054 2,070 2,035 2,058 17,200
2019/07/31 2,050 2,076 2,038 2,053 12,100
2019/07/30 2,061 2,075 2,049 2,065 24,800
2019/07/29 2,082 2,082 2,025 2,064 29,400
2019/07/26 2,004 2,085 1,977 2,080 66,700
2019/07/25 2,050 2,094 2,048 2,054 72,800
2019/07/24 2,030 2,045 2,018 2,043 27,800
2019/07/23 1,977 2,028 1,974 2,016 33,200
2019/07/22 1,986 1,996 1,973 1,981 9,900
2019/07/19 1,957 1,996 1,957 1,986 16,000
2019/07/18 1,986 1,986 1,956 1,962 24,700
2019/07/17 2,013 2,025 2,000 2,004 18,100
2019/07/16 2,020 2,034 2,008 2,025 14,500
2019/07/12 2,005 2,036 2,005 2,020 14,300
2019/07/11 1,966 2,023 1,966 2,011 20,600
2019/07/10 1,991 2,009 1,976 1,989 20,600
2019/07/09 1,987 2,011 1,987 2,003 10,600
2019/07/08 2,007 2,021 1,985 1,998 31,800
2019/07/05 1,978 1,988 1,954 1,988 30,700
2019/07/04 1,955 1,991 1,949 1,978 21,900
2019/07/03 1,919 1,957 1,914 1,935 20,600
2019/07/02 1,906 1,940 1,887 1,929 26,500
2019/07/01 1,912 1,927 1,901 1,915 38,700
2019/06/28 1,911 1,918 1,892 1,894 13,500
2019/06/27 1,915 1,925 1,905 1,911 8,400
2019/06/26 1,927 1,927 1,898 1,898 6,700
2019/06/25 1,898 1,918 1,892 1,907 6,500
2019/06/24 1,895 1,922 1,875 1,904 13,700
2019/06/21 1,918 1,920 1,895 1,898 31,200
2019/06/20 1,890 1,918 1,874 1,912 12,600
2019/06/19 1,872 1,912 1,870 1,890 22,100
2019/06/18 1,892 1,901 1,861 1,866 25,200
2019/06/17 1,880 1,900 1,870 1,889 10,300
2019/06/14 1,898 1,905 1,874 1,889 15,100
2019/06/13 1,902 1,910 1,874 1,897 13,000
2019/06/12 1,919 1,938 1,900 1,901 17,900
2019/06/11 1,914 1,926 1,900 1,920 13,500
2019/06/10 1,874 1,918 1,874 1,898 14,700
2019/06/07 1,862 1,887 1,853 1,886 9,600
2019/06/06 1,874 1,891 1,861 1,872 16,100
2019/06/05 1,845 1,875 1,837 1,864 35,100
2019/06/04 1,821 1,845 1,815 1,842 22,700
2019/06/03 1,796 1,824 1,779 1,816 24,300
2019/05/31 1,840 1,844 1,809 1,816 11,000
2019/05/30 1,826 1,844 1,820 1,840 6,200
2019/05/29 1,807 1,845 1,807 1,828 14,600
2019/05/28 1,838 1,843 1,833 1,835 7,400
2019/05/27 1,846 1,847 1,820 1,827 27,200
2019/05/24 1,802 1,845 1,797 1,840 19,000
2019/05/23 1,798 1,822 1,780 1,802 20,300
2019/05/22 1,819 1,827 1,795 1,797 10,100
2019/05/21 1,795 1,825 1,778 1,804 16,300
2019/05/20 1,840 1,840 1,806 1,815 12,600
2019/05/17 1,847 1,849 1,823 1,829 21,900
2019/05/16 1,845 1,851 1,810 1,828 17,900
2019/05/15 1,842 1,857 1,825 1,851 19,600
2019/05/14 1,773 1,836 1,762 1,825 28,600
2019/05/13 1,825 1,829 1,806 1,806 29,500
2019/05/10 1,859 1,880 1,825 1,843 33,400
2019/05/09 1,900 1,907 1,845 1,877 49,000
2019/05/08 1,915 1,945 1,903 1,907 26,900
2019/05/07 1,893 1,959 1,893 1,924 39,900
2019/04/26 1,888 1,965 1,873 1,928 105,200
2019/04/25 1,815 1,850 1,810 1,848 29,200
2019/04/24 1,835 1,835 1,815 1,815 17,800
2019/04/23 1,837 1,839 1,820 1,835 10,200
2019/04/22 1,845 1,846 1,825 1,840 7,600
2019/04/19 1,825 1,847 1,825 1,836 8,800
2019/04/18 1,847 1,849 1,816 1,821 17,900
2019/04/17 1,823 1,852 1,822 1,851 17,600
2019/04/16 1,841 1,854 1,836 1,847 8,100
2019/04/15 1,821 1,863 1,821 1,850 27,200
2019/04/12 1,845 1,845 1,810 1,820 20,800
2019/04/11 1,851 1,851 1,823 1,838 21,700
2019/04/10 1,861 1,870 1,849 1,859 20,300
2019/04/09 1,870 1,878 1,848 1,875 18,200
2019/04/08 1,880 1,880 1,861 1,871 12,200
2019/04/05 1,853 1,876 1,845 1,876 37,500
2019/04/04 1,890 1,896 1,862 1,865 35,500
2019/04/03 1,831 1,888 1,825 1,886 65,900
2019/04/02 1,816 1,848 1,813 1,830 24,100
2019/04/01 1,777 1,819 1,777 1,811 34,200
2019/03/29 1,792 1,794 1,772 1,780 18,800
2019/03/28 1,786 1,791 1,767 1,780 20,600
2019/03/27 1,800 1,806 1,777 1,799 25,900
2019/03/26 1,819 1,851 1,806 1,851 43,000
2019/03/25 1,837 1,837 1,790 1,806 39,200
2019/03/22 1,820 1,857 1,816 1,857 36,600
2019/03/20 1,778 1,820 1,768 1,820 42,800
2019/03/19 1,798 1,798 1,770 1,779 22,500
2019/03/18 1,794 1,794 1,767 1,791 33,000
2019/03/15 1,770 1,791 1,769 1,778 31,800
2019/03/14 1,800 1,801 1,772 1,777 25,600
2019/03/13 1,801 1,812 1,786 1,790 40,300
2019/03/12 1,797 1,812 1,780 1,812 26,700
2019/03/11 1,762 1,781 1,745 1,779 30,000
2019/03/08 1,800 1,817 1,767 1,778 50,200
2019/03/07 1,873 1,873 1,826 1,840 30,200
2019/03/06 1,838 1,880 1,838 1,875 33,500
2019/03/05 1,838 1,850 1,827 1,843 20,500
2019/03/04 1,864 1,865 1,850 1,855 23,900
2019/03/01 1,827 1,843 1,818 1,835 19,000
2019/02/28 1,846 1,847 1,824 1,835 24,900
2019/02/27 1,850 1,858 1,839 1,848 14,100
2019/02/26 1,852 1,859 1,837 1,853 18,900
2019/02/25 1,845 1,858 1,828 1,855 23,100
2019/02/22 1,834 1,834 1,813 1,823 16,000
2019/02/21 1,864 1,864 1,838 1,844 17,900
2019/02/20 1,863 1,879 1,852 1,853 21,200
2019/02/19 1,860 1,874 1,849 1,863 27,200
2019/02/18 1,868 1,868 1,847 1,864 12,500
2019/02/15 1,845 1,845 1,819 1,834 14,400
2019/02/14 1,860 1,869 1,834 1,859 21,000
2019/02/13 1,816 1,848 1,800 1,844 22,700
2019/02/12 1,797 1,825 1,796 1,809 19,700
2019/02/08 1,812 1,815 1,785 1,790 25,700
2019/02/07 1,824 1,853 1,824 1,836 20,800
2019/02/06 1,858 1,858 1,826 1,831 16,400
2019/02/05 1,820 1,860 1,820 1,850 33,700
2019/02/04 1,786 1,820 1,775 1,816 32,100
2019/02/01 1,776 1,787 1,763 1,770 21,700
2019/01/31 1,795 1,795 1,755 1,763 41,700
2019/01/30 1,781 1,803 1,769 1,769 27,900
2019/01/29 1,772 1,798 1,758 1,798 32,300
2019/01/28 1,850 1,850 1,793 1,795 34,900
2019/01/25 1,810 1,838 1,810 1,825 20,400
2019/01/24 1,788 1,811 1,786 1,804 22,100
2019/01/23 1,781 1,804 1,766 1,781 17,800
2019/01/22 1,848 1,856 1,795 1,803 16,600
2019/01/21 1,824 1,845 1,817 1,842 17,600
2019/01/18 1,808 1,856 1,805 1,824 44,100
2019/01/17 1,811 1,829 1,784 1,790 33,400
2019/01/16 1,823 1,823 1,777 1,788 15,000
2019/01/15 1,760 1,798 1,750 1,787 15,300
2019/01/11 1,728 1,773 1,728 1,770 33,000
2019/01/10 1,721 1,761 1,709 1,734 25,300
2019/01/09 1,809 1,809 1,750 1,761 22,700
2019/01/08 1,780 1,798 1,747 1,772 34,800
2019/01/07 1,815 1,821 1,773 1,779 27,300
2019/01/04 1,756 1,756 1,697 1,735 51,900

このページの先頭へ