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 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,140 | 5,150 | 5,030 | 5,080 | 280,900 |
| 2023/12/28 | 5,120 | 5,190 | 5,120 | 5,150 | 256,200 |
| 2023/12/27 | 5,170 | 5,230 | 5,110 | 5,120 | 268,200 |
| 2023/12/26 | 5,080 | 5,160 | 5,060 | 5,140 | 177,600 |
| 2023/12/25 | 5,210 | 5,220 | 5,080 | 5,110 | 238,300 |
| 2023/12/22 | 5,320 | 5,320 | 5,160 | 5,160 | 387,900 |
| 2023/12/21 | 5,170 | 5,250 | 5,110 | 5,200 | 512,300 |
| 2023/12/20 | 5,190 | 5,340 | 5,140 | 5,300 | 592,700 |
| 2023/12/19 | 4,950 | 5,100 | 4,885 | 5,100 | 488,600 |
| 2023/12/18 | 5,020 | 5,040 | 4,890 | 4,955 | 491,000 |
| 2023/12/15 | 4,960 | 5,110 | 4,920 | 5,040 | 510,500 |
| 2023/12/14 | 5,140 | 5,210 | 4,900 | 4,910 | 726,800 |
| 2023/12/13 | 4,785 | 5,060 | 4,785 | 5,060 | 898,000 |
| 2023/12/12 | 4,880 | 4,920 | 4,765 | 4,770 | 451,400 |
| 2023/12/11 | 4,760 | 4,870 | 4,750 | 4,775 | 356,400 |
| 2023/12/08 | 4,665 | 4,795 | 4,655 | 4,725 | 359,700 |
| 2023/12/07 | 4,670 | 4,715 | 4,645 | 4,685 | 268,900 |
| 2023/12/06 | 4,685 | 4,815 | 4,685 | 4,795 | 352,700 |
| 2023/12/05 | 4,815 | 4,860 | 4,615 | 4,615 | 491,200 |
| 2023/12/04 | 4,760 | 4,825 | 4,725 | 4,810 | 329,100 |
| 2023/12/01 | 4,735 | 4,830 | 4,695 | 4,810 | 367,900 |
| 2023/11/30 | 4,775 | 4,885 | 4,765 | 4,875 | 397,400 |
| 2023/11/29 | 4,700 | 4,815 | 4,690 | 4,790 | 339,200 |
| 2023/11/28 | 4,805 | 4,835 | 4,690 | 4,765 | 442,000 |
| 2023/11/27 | 4,935 | 4,950 | 4,775 | 4,840 | 556,800 |
| 2023/11/24 | 4,840 | 5,060 | 4,795 | 4,905 | 938,000 |
| 2023/11/22 | 4,635 | 4,845 | 4,605 | 4,795 | 596,800 |
| 2023/11/21 | 4,595 | 4,710 | 4,585 | 4,695 | 472,700 |
| 2023/11/20 | 4,645 | 4,720 | 4,515 | 4,540 | 639,500 |
| 2023/11/17 | 4,450 | 4,590 | 4,380 | 4,590 | 554,900 |
| 2023/11/16 | 4,420 | 4,475 | 4,355 | 4,440 | 491,200 |
| 2023/11/15 | 4,285 | 4,435 | 4,225 | 4,435 | 689,500 |
| 2023/11/14 | 4,090 | 4,220 | 4,080 | 4,195 | 345,800 |
| 2023/11/13 | 4,195 | 4,200 | 4,060 | 4,070 | 302,300 |
| 2023/11/10 | 4,070 | 4,130 | 4,050 | 4,125 | 205,800 |
| 2023/11/09 | 4,055 | 4,105 | 4,005 | 4,095 | 208,700 |
| 2023/11/08 | 4,100 | 4,130 | 4,005 | 4,060 | 347,900 |
| 2023/11/07 | 4,065 | 4,165 | 4,065 | 4,075 | 332,900 |
| 2023/11/06 | 4,200 | 4,205 | 4,055 | 4,090 | 481,800 |
| 2023/11/02 | 4,180 | 4,290 | 4,065 | 4,090 | 671,600 |
| 2023/11/01 | 4,000 | 4,135 | 3,950 | 4,075 | 978,400 |
| 2023/10/31 | 3,920 | 3,920 | 3,770 | 3,825 | 534,100 |
| 2023/10/30 | 3,915 | 4,035 | 3,910 | 3,965 | 519,700 |
| 2023/10/27 | 3,910 | 3,970 | 3,855 | 3,935 | 417,400 |
| 2023/10/26 | 3,930 | 3,955 | 3,875 | 3,895 | 453,100 |
| 2023/10/25 | 4,095 | 4,110 | 4,005 | 4,035 | 450,200 |
| 2023/10/24 | 4,060 | 4,105 | 3,895 | 4,010 | 556,200 |
| 2023/10/23 | 4,060 | 4,115 | 3,985 | 4,010 | 522,900 |
| 2023/10/20 | 4,050 | 4,175 | 4,015 | 4,130 | 795,000 |
| 2023/10/19 | 4,250 | 4,260 | 4,060 | 4,105 | 1,086,300 |
| 2023/10/18 | 4,095 | 4,385 | 4,070 | 4,350 | 1,497,100 |
| 2023/10/17 | 3,925 | 4,070 | 3,910 | 4,025 | 921,400 |
| 2023/10/16 | 3,810 | 3,820 | 3,675 | 3,785 | 562,100 |
| 2023/10/13 | 3,720 | 3,810 | 3,705 | 3,725 | 310,400 |
| 2023/10/12 | 3,585 | 3,785 | 3,560 | 3,775 | 485,800 |
| 2023/10/11 | 3,570 | 3,630 | 3,530 | 3,530 | 177,600 |
| 2023/10/10 | 3,405 | 3,565 | 3,405 | 3,545 | 219,800 |
| 2023/10/06 | 3,315 | 3,415 | 3,310 | 3,335 | 165,800 |
| 2023/10/05 | 3,280 | 3,330 | 3,230 | 3,320 | 210,600 |
| 2023/10/04 | 3,390 | 3,395 | 3,240 | 3,240 | 510,800 |
| 2023/10/03 | 3,650 | 3,665 | 3,470 | 3,470 | 297,800 |
| 2023/10/02 | 3,595 | 3,715 | 3,585 | 3,625 | 352,200 |
| 2023/09/29 | 3,685 | 3,700 | 3,540 | 3,545 | 291,300 |
| 2023/09/28 | 3,510 | 3,690 | 3,440 | 3,675 | 397,600 |
| 2023/09/28 | 1 -> 3.00 分割 | ||||
| 2023/09/27 | 10,480 | 10,650 | 10,370 | 10,650 | 67,200 |
| 2023/09/26 | 10,650 | 10,650 | 10,450 | 10,620 | 80,200 |
| 2023/09/25 | 10,450 | 10,610 | 10,370 | 10,610 | 74,000 |
| 2023/09/22 | 10,190 | 10,450 | 10,090 | 10,400 | 77,500 |
| 2023/09/21 | 10,330 | 10,470 | 10,290 | 10,310 | 68,400 |
| 2023/09/20 | 10,440 | 10,560 | 10,360 | 10,450 | 110,200 |
| 2023/09/19 | 10,460 | 10,460 | 10,240 | 10,450 | 134,900 |
| 2023/09/15 | 10,440 | 10,530 | 10,320 | 10,470 | 108,600 |
| 2023/09/14 | 10,050 | 10,390 | 10,030 | 10,350 | 78,700 |
| 2023/09/13 | 10,270 | 10,270 | 9,960 | 9,980 | 106,700 |
| 2023/09/12 | 10,350 | 10,350 | 10,150 | 10,300 | 62,200 |
| 2023/09/11 | 10,410 | 10,420 | 10,260 | 10,310 | 47,000 |
| 2023/09/08 | 10,470 | 10,520 | 10,360 | 10,410 | 74,500 |
| 2023/09/07 | 10,730 | 10,850 | 10,590 | 10,590 | 96,500 |
| 2023/09/06 | 10,540 | 10,790 | 10,540 | 10,760 | 94,300 |
| 2023/09/05 | 10,130 | 10,530 | 10,110 | 10,520 | 122,300 |
| 2023/09/04 | 10,090 | 10,160 | 10,050 | 10,150 | 61,200 |
| 2023/09/01 | 10,050 | 10,050 | 9,920 | 10,000 | 48,700 |
| 2023/08/31 | 9,870 | 10,050 | 9,850 | 10,030 | 69,600 |
| 2023/08/30 | 9,840 | 9,880 | 9,770 | 9,840 | 54,100 |
| 2023/08/29 | 9,810 | 9,820 | 9,680 | 9,760 | 76,400 |
| 2023/08/28 | 9,740 | 9,800 | 9,690 | 9,770 | 48,500 |
| 2023/08/25 | 9,780 | 9,820 | 9,650 | 9,680 | 82,500 |
| 2023/08/24 | 10,070 | 10,110 | 9,870 | 9,900 | 88,300 |
| 2023/08/23 | 9,840 | 9,890 | 9,750 | 9,870 | 34,800 |
| 2023/08/22 | 9,920 | 9,920 | 9,810 | 9,870 | 38,900 |
| 2023/08/21 | 9,710 | 9,810 | 9,660 | 9,770 | 47,300 |
| 2023/08/18 | 9,680 | 9,800 | 9,630 | 9,710 | 50,400 |
| 2023/08/17 | 9,700 | 9,820 | 9,640 | 9,760 | 46,500 |
| 2023/08/16 | 9,680 | 9,900 | 9,620 | 9,800 | 76,700 |
| 2023/08/15 | 9,740 | 9,840 | 9,730 | 9,760 | 52,700 |
| 2023/08/14 | 9,750 | 9,750 | 9,550 | 9,590 | 86,000 |
| 2023/08/10 | 9,750 | 9,770 | 9,550 | 9,760 | 88,400 |
| 2023/08/09 | 9,750 | 9,970 | 9,750 | 9,860 | 62,200 |
| 2023/08/08 | 10,130 | 10,180 | 9,850 | 9,850 | 127,600 |
| 2023/08/07 | 10,130 | 10,150 | 9,930 | 10,120 | 119,000 |
| 2023/08/04 | 10,190 | 10,400 | 10,170 | 10,230 | 78,000 |
| 2023/08/03 | 10,330 | 10,430 | 10,150 | 10,270 | 111,700 |
| 2023/08/02 | 10,700 | 11,180 | 10,380 | 10,480 | 349,800 |
| 2023/08/01 | 10,190 | 10,570 | 10,170 | 10,540 | 164,200 |
| 2023/07/31 | 10,140 | 10,270 | 10,070 | 10,220 | 101,000 |
| 2023/07/28 | 9,950 | 10,170 | 9,920 | 10,050 | 88,000 |
| 2023/07/27 | 9,920 | 10,050 | 9,840 | 10,010 | 53,300 |
| 2023/07/26 | 10,080 | 10,120 | 9,980 | 10,010 | 42,500 |
| 2023/07/25 | 10,110 | 10,110 | 9,960 | 10,080 | 52,800 |
| 2023/07/24 | 10,010 | 10,100 | 9,920 | 10,100 | 73,900 |
| 2023/07/21 | 9,990 | 9,990 | 9,780 | 9,890 | 97,000 |
| 2023/07/20 | 10,230 | 10,280 | 10,130 | 10,150 | 67,500 |
| 2023/07/19 | 10,410 | 10,430 | 10,250 | 10,370 | 63,000 |
| 2023/07/18 | 10,160 | 10,320 | 10,140 | 10,220 | 67,800 |
| 2023/07/14 | 10,060 | 10,170 | 9,970 | 10,090 | 81,900 |
| 2023/07/13 | 9,810 | 9,980 | 9,670 | 9,930 | 74,600 |
| 2023/07/12 | 10,150 | 10,150 | 9,740 | 9,740 | 150,700 |
| 2023/07/11 | 10,130 | 10,260 | 10,130 | 10,140 | 72,500 |
| 2023/07/10 | 10,220 | 10,280 | 10,060 | 10,080 | 85,300 |
| 2023/07/07 | 10,120 | 10,350 | 10,120 | 10,190 | 75,500 |
| 2023/07/06 | 10,450 | 10,500 | 10,260 | 10,340 | 102,400 |
| 2023/07/05 | 10,740 | 10,740 | 10,510 | 10,630 | 86,700 |
| 2023/07/04 | 10,680 | 10,850 | 10,640 | 10,740 | 72,400 |
| 2023/07/03 | 10,640 | 10,830 | 10,640 | 10,770 | 107,800 |
| 2023/06/30 | 10,430 | 10,530 | 10,340 | 10,530 | 78,700 |
| 2023/06/29 | 10,410 | 10,530 | 10,370 | 10,430 | 72,600 |
| 2023/06/28 | 10,450 | 10,450 | 10,250 | 10,400 | 75,200 |
| 2023/06/27 | 10,250 | 10,300 | 10,030 | 10,180 | 90,200 |
| 2023/06/26 | 10,310 | 10,540 | 10,290 | 10,330 | 85,500 |
| 2023/06/23 | 10,710 | 10,740 | 10,250 | 10,360 | 133,000 |
| 2023/06/22 | 10,680 | 10,770 | 10,510 | 10,530 | 105,700 |
| 2023/06/21 | 10,810 | 10,890 | 10,740 | 10,810 | 69,600 |
| 2023/06/20 | 10,900 | 11,040 | 10,770 | 10,850 | 85,700 |
| 2023/06/19 | 10,910 | 10,950 | 10,670 | 10,840 | 93,900 |
| 2023/06/16 | 11,010 | 11,040 | 10,770 | 10,970 | 139,300 |
| 2023/06/15 | 10,970 | 11,210 | 10,950 | 10,990 | 181,300 |
| 2023/06/14 | 11,390 | 11,400 | 10,860 | 10,960 | 218,100 |
| 2023/06/13 | 10,660 | 11,250 | 10,660 | 11,090 | 232,900 |
| 2023/06/12 | 10,400 | 10,540 | 10,280 | 10,540 | 109,000 |
| 2023/06/09 | 10,120 | 10,400 | 10,030 | 10,290 | 142,300 |
| 2023/06/08 | 10,140 | 10,390 | 10,010 | 10,090 | 109,300 |
| 2023/06/07 | 10,290 | 10,360 | 9,990 | 10,090 | 154,300 |
| 2023/06/06 | 10,180 | 10,330 | 10,000 | 10,290 | 164,200 |
| 2023/06/05 | 10,300 | 10,300 | 10,060 | 10,220 | 157,200 |
| 2023/06/02 | 10,280 | 10,420 | 10,150 | 10,290 | 126,800 |
| 2023/06/01 | 9,970 | 10,330 | 9,910 | 10,280 | 156,300 |
| 2023/05/31 | 10,350 | 10,360 | 9,950 | 10,050 | 261,700 |
| 2023/05/30 | 10,290 | 10,640 | 10,240 | 10,450 | 243,100 |
| 2023/05/29 | 10,750 | 10,790 | 10,230 | 10,300 | 443,800 |
| 2023/05/26 | 9,410 | 10,350 | 9,410 | 10,210 | 452,000 |
| 2023/05/25 | 9,120 | 9,330 | 9,060 | 9,310 | 179,200 |
| 2023/05/24 | 8,930 | 9,100 | 8,820 | 8,880 | 98,500 |
| 2023/05/23 | 9,050 | 9,330 | 8,960 | 9,050 | 236,900 |
| 2023/05/22 | 8,790 | 8,970 | 8,710 | 8,970 | 134,700 |
| 2023/05/19 | 8,860 | 8,980 | 8,670 | 8,710 | 171,400 |
| 2023/05/18 | 8,310 | 8,780 | 8,290 | 8,740 | 321,000 |
| 2023/05/17 | 8,050 | 8,280 | 8,050 | 8,160 | 128,000 |
| 2023/05/16 | 7,970 | 8,090 | 7,970 | 8,020 | 71,700 |
| 2023/05/15 | 8,140 | 8,150 | 7,910 | 7,990 | 82,300 |
| 2023/05/12 | 7,960 | 8,060 | 7,930 | 8,040 | 80,000 |
| 2023/05/11 | 8,080 | 8,100 | 7,980 | 8,100 | 76,400 |
| 2023/05/10 | 8,280 | 8,280 | 8,000 | 8,040 | 153,100 |
| 2023/05/09 | 8,060 | 8,330 | 8,020 | 8,320 | 172,500 |
| 2023/05/08 | 8,000 | 8,120 | 7,960 | 7,980 | 130,000 |
| 2023/05/02 | 7,700 | 7,990 | 7,690 | 7,950 | 166,300 |
| 2023/05/01 | 7,760 | 7,810 | 7,640 | 7,690 | 209,600 |
| 2023/04/28 | 8,150 | 8,200 | 7,640 | 7,750 | 262,900 |
| 2023/04/27 | 8,140 | 8,140 | 7,870 | 7,880 | 180,200 |
| 2023/04/26 | 8,340 | 8,380 | 8,150 | 8,210 | 87,300 |
| 2023/04/25 | 8,370 | 8,520 | 8,340 | 8,370 | 60,100 |
| 2023/04/24 | 8,350 | 8,370 | 8,260 | 8,330 | 55,000 |
| 2023/04/21 | 8,210 | 8,530 | 8,180 | 8,390 | 113,900 |
| 2023/04/20 | 8,100 | 8,210 | 8,060 | 8,200 | 80,400 |
| 2023/04/19 | 8,300 | 8,400 | 8,180 | 8,210 | 80,000 |
| 2023/04/18 | 8,290 | 8,350 | 8,230 | 8,340 | 55,000 |
| 2023/04/17 | 8,180 | 8,280 | 8,160 | 8,270 | 50,000 |
| 2023/04/14 | 8,300 | 8,310 | 8,100 | 8,210 | 61,500 |
| 2023/04/13 | 8,220 | 8,260 | 8,130 | 8,260 | 61,500 |
| 2023/04/12 | 8,260 | 8,300 | 8,210 | 8,300 | 42,600 |
| 2023/04/11 | 8,350 | 8,390 | 8,290 | 8,350 | 61,000 |
| 2023/04/10 | 8,320 | 8,340 | 8,100 | 8,220 | 49,500 |
| 2023/04/07 | 8,200 | 8,310 | 8,160 | 8,220 | 53,200 |
| 2023/04/06 | 8,200 | 8,200 | 8,060 | 8,130 | 85,400 |
| 2023/04/05 | 8,370 | 8,430 | 8,280 | 8,300 | 77,400 |
| 2023/04/04 | 8,640 | 8,650 | 8,510 | 8,520 | 77,400 |
| 2023/04/03 | 8,850 | 8,850 | 8,620 | 8,660 | 81,400 |
| 2023/03/31 | 8,650 | 8,850 | 8,640 | 8,770 | 111,600 |
| 2023/03/30 | 8,580 | 8,760 | 8,510 | 8,610 | 95,600 |
| 2023/03/29 | 8,620 | 8,620 | 8,460 | 8,580 | 104,200 |
| 2023/03/28 | 8,670 | 8,680 | 8,520 | 8,620 | 71,400 |
| 2023/03/27 | 8,800 | 8,830 | 8,570 | 8,640 | 108,700 |
| 2023/03/24 | 8,420 | 8,790 | 8,370 | 8,760 | 187,200 |
| 2023/03/23 | 8,260 | 8,410 | 8,180 | 8,410 | 58,700 |
| 2023/03/22 | 8,230 | 8,460 | 8,210 | 8,380 | 69,800 |
| 2023/03/20 | 8,270 | 8,290 | 8,060 | 8,080 | 86,000 |
| 2023/03/17 | 8,450 | 8,460 | 8,180 | 8,270 | 100,400 |
| 2023/03/16 | 8,330 | 8,540 | 8,210 | 8,290 | 131,700 |
| 2023/03/15 | 8,230 | 8,570 | 8,200 | 8,480 | 125,500 |
| 2023/03/14 | 8,300 | 8,330 | 8,050 | 8,080 | 147,400 |
| 2023/03/13 | 8,460 | 8,570 | 8,370 | 8,440 | 96,900 |
| 2023/03/10 | 8,430 | 8,670 | 8,430 | 8,600 | 93,200 |
| 2023/03/09 | 8,620 | 8,690 | 8,530 | 8,580 | 84,100 |
| 2023/03/08 | 8,180 | 8,500 | 8,160 | 8,480 | 132,100 |
| 2023/03/07 | 8,080 | 8,210 | 8,060 | 8,210 | 81,500 |
| 2023/03/06 | 8,170 | 8,180 | 8,070 | 8,140 | 102,300 |
| 2023/03/03 | 8,180 | 8,230 | 8,060 | 8,070 | 98,000 |
| 2023/03/02 | 8,240 | 8,260 | 8,080 | 8,090 | 70,400 |
| 2023/03/01 | 8,130 | 8,280 | 8,120 | 8,240 | 90,800 |
| 2023/02/28 | 8,300 | 8,310 | 8,100 | 8,110 | 309,400 |
| 2023/02/27 | 8,100 | 8,240 | 8,080 | 8,170 | 60,400 |
| 2023/02/24 | 8,080 | 8,160 | 8,030 | 8,090 | 76,100 |
| 2023/02/22 | 7,920 | 8,050 | 7,860 | 8,050 | 75,300 |
| 2023/02/21 | 7,960 | 8,170 | 7,960 | 8,050 | 68,600 |
| 2023/02/20 | 7,970 | 8,000 | 7,910 | 7,930 | 50,600 |
| 2023/02/17 | 8,200 | 8,300 | 7,980 | 7,990 | 119,500 |
| 2023/02/16 | 8,050 | 8,310 | 8,030 | 8,310 | 129,300 |
| 2023/02/15 | 7,990 | 8,110 | 7,890 | 7,980 | 97,100 |
| 2023/02/14 | 7,770 | 7,920 | 7,760 | 7,920 | 65,000 |
| 2023/02/13 | 7,820 | 7,860 | 7,700 | 7,710 | 70,500 |
| 2023/02/10 | 7,780 | 7,870 | 7,700 | 7,760 | 116,000 |
| 2023/02/09 | 7,620 | 7,740 | 7,590 | 7,690 | 49,800 |
| 2023/02/08 | 7,690 | 7,740 | 7,610 | 7,650 | 46,000 |
| 2023/02/07 | 7,540 | 7,730 | 7,530 | 7,670 | 74,800 |
| 2023/02/06 | 7,630 | 7,650 | 7,450 | 7,470 | 58,200 |
| 2023/02/03 | 7,610 | 7,650 | 7,520 | 7,550 | 62,500 |
| 2023/02/02 | 7,690 | 7,760 | 7,510 | 7,520 | 83,400 |
| 2023/02/01 | 7,680 | 7,830 | 7,610 | 7,610 | 95,300 |
| 2023/01/31 | 7,600 | 7,840 | 7,420 | 7,580 | 222,600 |
| 2023/01/30 | 7,580 | 7,770 | 7,520 | 7,750 | 92,300 |
| 2023/01/27 | 7,650 | 7,820 | 7,650 | 7,660 | 65,000 |
| 2023/01/26 | 7,800 | 7,830 | 7,590 | 7,660 | 81,200 |
| 2023/01/25 | 7,710 | 7,820 | 7,660 | 7,760 | 70,400 |
| 2023/01/24 | 7,720 | 7,870 | 7,710 | 7,730 | 134,200 |
| 2023/01/23 | 7,580 | 7,690 | 7,530 | 7,610 | 109,600 |
| 2023/01/20 | 7,140 | 7,460 | 7,110 | 7,380 | 126,500 |
| 2023/01/19 | 7,110 | 7,180 | 7,080 | 7,110 | 32,800 |
| 2023/01/18 | 7,140 | 7,220 | 7,020 | 7,160 | 62,900 |
| 2023/01/17 | 6,920 | 7,140 | 6,920 | 7,080 | 57,800 |
| 2023/01/16 | 6,960 | 7,010 | 6,830 | 6,910 | 38,800 |
| 2023/01/13 | 6,890 | 7,060 | 6,880 | 7,030 | 37,800 |
| 2023/01/12 | 7,020 | 7,080 | 6,940 | 6,940 | 50,300 |
| 2023/01/11 | 6,930 | 7,020 | 6,910 | 7,010 | 43,600 |
| 2023/01/10 | 6,800 | 6,880 | 6,770 | 6,850 | 53,400 |
| 2023/01/06 | 6,520 | 6,760 | 6,520 | 6,710 | 58,800 |
| 2023/01/05 | 6,450 | 6,560 | 6,420 | 6,520 | 39,800 |
| 2023/01/04 | 6,660 | 6,660 | 6,450 | 6,450 | 48,500 |