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 |
|---|---|---|---|---|---|
| 2024/10/04 | 3,685 | 3,700 | 3,655 | 3,670 | 96,900 |
| 2024/10/03 | 3,680 | 3,735 | 3,670 | 3,670 | 151,100 |
| 2024/10/02 | 3,610 | 3,630 | 3,580 | 3,585 | 129,300 |
| 2024/10/01 | 3,645 | 3,720 | 3,615 | 3,710 | 139,700 |
| 2024/09/30 | 3,675 | 3,700 | 3,590 | 3,600 | 203,900 |
| 2024/09/27 | 3,815 | 3,840 | 3,760 | 3,830 | 176,400 |
| 2024/09/26 | 3,710 | 3,795 | 3,685 | 3,795 | 149,200 |
| 2024/09/25 | 3,660 | 3,690 | 3,620 | 3,645 | 107,600 |
| 2024/09/24 | 3,750 | 3,765 | 3,660 | 3,660 | 137,100 |
| 2024/09/20 | 3,685 | 3,745 | 3,680 | 3,700 | 164,400 |
| 2024/09/19 | 3,535 | 3,625 | 3,520 | 3,595 | 150,600 |
| 2024/09/18 | 3,540 | 3,540 | 3,465 | 3,485 | 84,000 |
| 2024/09/17 | 3,550 | 3,575 | 3,445 | 3,485 | 113,500 |
| 2024/09/13 | 3,565 | 3,595 | 3,525 | 3,550 | 109,000 |
| 2024/09/12 | 3,560 | 3,610 | 3,525 | 3,565 | 130,500 |
| 2024/09/11 | 3,500 | 3,535 | 3,405 | 3,430 | 129,100 |
| 2024/09/10 | 3,545 | 3,575 | 3,490 | 3,500 | 129,700 |
| 2024/09/09 | 3,360 | 3,550 | 3,355 | 3,525 | 186,500 |
| 2024/09/06 | 3,615 | 3,650 | 3,515 | 3,540 | 131,500 |
| 2024/09/05 | 3,565 | 3,665 | 3,535 | 3,585 | 136,300 |
| 2024/09/04 | 3,690 | 3,700 | 3,605 | 3,615 | 210,300 |
| 2024/09/03 | 3,830 | 3,870 | 3,815 | 3,830 | 90,200 |
| 2024/09/02 | 3,955 | 3,960 | 3,810 | 3,830 | 154,900 |
| 2024/08/30 | 3,830 | 3,900 | 3,785 | 3,900 | 133,100 |
| 2024/08/29 | 3,765 | 3,825 | 3,735 | 3,815 | 276,800 |
| 2024/08/28 | 3,800 | 3,835 | 3,755 | 3,835 | 111,000 |
| 2024/08/27 | 3,790 | 3,835 | 3,780 | 3,810 | 109,900 |
| 2024/08/26 | 3,925 | 3,925 | 3,790 | 3,810 | 173,000 |
| 2024/08/23 | 3,920 | 3,950 | 3,870 | 3,930 | 128,500 |
| 2024/08/22 | 3,960 | 3,980 | 3,910 | 3,910 | 121,900 |
| 2024/08/21 | 3,955 | 3,970 | 3,905 | 3,970 | 136,700 |
| 2024/08/20 | 4,005 | 4,090 | 3,995 | 4,020 | 209,600 |
| 2024/08/19 | 4,020 | 4,045 | 3,930 | 3,945 | 154,200 |
| 2024/08/16 | 4,000 | 4,055 | 3,975 | 4,020 | 199,400 |
| 2024/08/15 | 3,795 | 3,915 | 3,760 | 3,865 | 168,700 |
| 2024/08/14 | 3,830 | 3,830 | 3,740 | 3,785 | 148,000 |
| 2024/08/13 | 3,640 | 3,795 | 3,640 | 3,765 | 139,800 |
| 2024/08/09 | 3,650 | 3,720 | 3,545 | 3,630 | 261,700 |
| 2024/08/08 | 3,615 | 3,675 | 3,515 | 3,580 | 211,000 |
| 2024/08/07 | 3,520 | 3,800 | 3,495 | 3,690 | 378,800 |
| 2024/08/06 | 3,725 | 3,725 | 3,540 | 3,605 | 399,400 |
| 2024/08/05 | 3,540 | 3,600 | 3,195 | 3,235 | 705,300 |
| 2024/08/02 | 3,835 | 3,925 | 3,795 | 3,820 | 488,200 |
| 2024/08/01 | 4,130 | 4,130 | 3,945 | 4,045 | 452,700 |
| 2024/07/31 | 3,770 | 3,950 | 3,750 | 3,950 | 306,100 |
| 2024/07/30 | 3,860 | 3,895 | 3,785 | 3,855 | 188,600 |
| 2024/07/29 | 3,890 | 3,915 | 3,825 | 3,880 | 199,100 |
| 2024/07/26 | 3,810 | 3,860 | 3,765 | 3,820 | 246,300 |
| 2024/07/25 | 3,810 | 3,850 | 3,760 | 3,810 | 305,900 |
| 2024/07/24 | 3,930 | 4,015 | 3,900 | 3,900 | 220,900 |
| 2024/07/23 | 3,985 | 4,045 | 3,970 | 3,995 | 325,900 |
| 2024/07/22 | 3,990 | 4,005 | 3,890 | 3,890 | 313,000 |
| 2024/07/19 | 4,025 | 4,055 | 3,990 | 4,025 | 238,900 |
| 2024/07/18 | 4,150 | 4,175 | 4,025 | 4,025 | 451,100 |
| 2024/07/17 | 4,320 | 4,365 | 4,230 | 4,250 | 249,400 |
| 2024/07/16 | 4,290 | 4,315 | 4,235 | 4,305 | 245,300 |
| 2024/07/12 | 4,240 | 4,360 | 4,235 | 4,290 | 239,700 |
| 2024/07/11 | 4,265 | 4,330 | 4,205 | 4,310 | 296,100 |
| 2024/07/10 | 4,280 | 4,305 | 4,200 | 4,215 | 295,300 |
| 2024/07/09 | 4,255 | 4,335 | 4,245 | 4,330 | 283,200 |
| 2024/07/08 | 4,270 | 4,290 | 4,215 | 4,220 | 193,500 |
| 2024/07/05 | 4,375 | 4,375 | 4,245 | 4,260 | 322,400 |
| 2024/07/04 | 4,410 | 4,410 | 4,285 | 4,370 | 284,900 |
| 2024/07/03 | 4,500 | 4,525 | 4,325 | 4,365 | 476,500 |
| 2024/07/02 | 4,325 | 4,490 | 4,305 | 4,450 | 387,500 |
| 2024/07/01 | 4,330 | 4,405 | 4,305 | 4,345 | 290,500 |
| 2024/06/28 | 4,335 | 4,365 | 4,275 | 4,280 | 194,200 |
| 2024/06/27 | 4,355 | 4,360 | 4,265 | 4,310 | 270,100 |
| 2024/06/26 | 4,315 | 4,430 | 4,285 | 4,395 | 288,900 |
| 2024/06/25 | 4,255 | 4,325 | 4,240 | 4,305 | 215,900 |
| 2024/06/24 | 4,310 | 4,405 | 4,275 | 4,285 | 236,900 |
| 2024/06/21 | 4,280 | 4,335 | 4,245 | 4,310 | 263,500 |
| 2024/06/20 | 4,210 | 4,330 | 4,210 | 4,290 | 214,500 |
| 2024/06/19 | 4,260 | 4,315 | 4,215 | 4,215 | 195,300 |
| 2024/06/18 | 4,200 | 4,290 | 4,190 | 4,255 | 270,800 |
| 2024/06/17 | 4,225 | 4,225 | 4,130 | 4,140 | 203,300 |
| 2024/06/14 | 4,165 | 4,350 | 4,165 | 4,320 | 301,100 |
| 2024/06/13 | 4,370 | 4,375 | 4,195 | 4,195 | 247,100 |
| 2024/06/12 | 4,400 | 4,435 | 4,300 | 4,325 | 182,400 |
| 2024/06/11 | 4,415 | 4,455 | 4,375 | 4,400 | 228,900 |
| 2024/06/10 | 4,245 | 4,405 | 4,225 | 4,370 | 325,200 |
| 2024/06/07 | 4,340 | 4,370 | 4,275 | 4,275 | 218,000 |
| 2024/06/06 | 4,420 | 4,450 | 4,260 | 4,345 | 367,500 |
| 2024/06/05 | 4,480 | 4,495 | 4,340 | 4,350 | 294,700 |
| 2024/06/04 | 4,405 | 4,555 | 4,390 | 4,510 | 356,600 |
| 2024/06/03 | 4,430 | 4,500 | 4,395 | 4,435 | 235,300 |
| 2024/05/31 | 4,385 | 4,440 | 4,350 | 4,440 | 347,600 |
| 2024/05/30 | 4,370 | 4,435 | 4,330 | 4,390 | 391,600 |
| 2024/05/29 | 4,635 | 4,635 | 4,470 | 4,495 | 435,900 |
| 2024/05/28 | 4,650 | 4,735 | 4,595 | 4,635 | 277,400 |
| 2024/05/27 | 4,690 | 4,725 | 4,640 | 4,690 | 214,400 |
| 2024/05/24 | 4,710 | 4,730 | 4,645 | 4,675 | 304,700 |
| 2024/05/23 | 4,865 | 4,865 | 4,715 | 4,795 | 397,100 |
| 2024/05/22 | 4,835 | 4,850 | 4,725 | 4,725 | 327,400 |
| 2024/05/21 | 4,915 | 4,930 | 4,835 | 4,860 | 241,700 |
| 2024/05/20 | 4,800 | 4,940 | 4,770 | 4,825 | 416,600 |
| 2024/05/17 | 4,890 | 4,915 | 4,805 | 4,820 | 403,400 |
| 2024/05/16 | 5,020 | 5,030 | 4,870 | 4,930 | 301,600 |
| 2024/05/15 | 5,050 | 5,070 | 4,930 | 4,955 | 303,000 |
| 2024/05/14 | 4,935 | 5,030 | 4,910 | 5,000 | 411,900 |
| 2024/05/13 | 4,910 | 5,100 | 4,845 | 5,090 | 488,500 |
| 2024/05/10 | 4,895 | 4,940 | 4,800 | 4,875 | 644,500 |
| 2024/05/09 | 5,010 | 5,050 | 4,905 | 4,975 | 478,700 |
| 2024/05/08 | 5,000 | 5,220 | 4,960 | 5,060 | 559,600 |
| 2024/05/07 | 5,090 | 5,160 | 4,970 | 5,050 | 623,300 |
| 2024/05/02 | 5,150 | 5,220 | 5,020 | 5,030 | 635,100 |
| 2024/05/01 | 5,250 | 5,370 | 5,070 | 5,180 | 1,324,800 |
| 2024/04/30 | 5,700 | 5,790 | 5,610 | 5,740 | 490,500 |
| 2024/04/26 | 5,780 | 5,780 | 5,630 | 5,720 | 330,100 |
| 2024/04/25 | 5,830 | 5,850 | 5,650 | 5,680 | 330,900 |
| 2024/04/24 | 5,800 | 5,950 | 5,770 | 5,900 | 439,300 |
| 2024/04/23 | 5,800 | 5,830 | 5,610 | 5,670 | 384,500 |
| 2024/04/22 | 5,570 | 5,700 | 5,500 | 5,670 | 604,300 |
| 2024/04/19 | 5,860 | 5,910 | 5,540 | 5,670 | 769,900 |
| 2024/04/18 | 5,800 | 6,090 | 5,770 | 6,040 | 437,300 |
| 2024/04/17 | 6,080 | 6,170 | 6,000 | 6,000 | 401,100 |
| 2024/04/16 | 6,140 | 6,150 | 5,980 | 6,000 | 467,700 |
| 2024/04/15 | 6,230 | 6,290 | 6,150 | 6,260 | 339,200 |
| 2024/04/12 | 6,460 | 6,510 | 6,330 | 6,330 | 379,500 |
| 2024/04/11 | 6,290 | 6,430 | 6,210 | 6,400 | 359,900 |
| 2024/04/10 | 6,420 | 6,470 | 6,320 | 6,390 | 331,000 |
| 2024/04/09 | 6,310 | 6,450 | 6,240 | 6,400 | 387,100 |
| 2024/04/08 | 6,440 | 6,470 | 6,260 | 6,320 | 401,700 |
| 2024/04/05 | 6,450 | 6,560 | 6,320 | 6,380 | 432,700 |
| 2024/04/04 | 6,470 | 6,730 | 6,400 | 6,630 | 512,900 |
| 2024/04/03 | 6,420 | 6,480 | 6,310 | 6,330 | 504,300 |
| 2024/04/02 | 6,700 | 6,750 | 6,530 | 6,550 | 339,500 |
| 2024/04/01 | 6,990 | 7,000 | 6,600 | 6,620 | 543,400 |
| 2024/03/29 | 6,850 | 6,930 | 6,720 | 6,890 | 414,900 |
| 2024/03/28 | 6,750 | 7,020 | 6,720 | 6,840 | 531,100 |
| 2024/03/27 | 6,990 | 7,050 | 6,840 | 6,890 | 631,800 |
| 2024/03/26 | 6,590 | 7,030 | 6,580 | 6,990 | 969,200 |
| 2024/03/25 | 6,660 | 6,740 | 6,570 | 6,570 | 414,100 |
| 2024/03/22 | 6,770 | 6,810 | 6,590 | 6,700 | 647,100 |
| 2024/03/21 | 6,700 | 6,710 | 6,510 | 6,670 | 613,500 |
| 2024/03/19 | 6,520 | 6,570 | 6,360 | 6,500 | 546,400 |
| 2024/03/18 | 6,280 | 6,550 | 6,240 | 6,500 | 611,300 |
| 2024/03/15 | 6,390 | 6,490 | 6,290 | 6,330 | 572,300 |
| 2024/03/14 | 6,500 | 6,570 | 6,310 | 6,420 | 767,700 |
| 2024/03/13 | 7,110 | 7,150 | 6,570 | 6,590 | 1,033,100 |
| 2024/03/12 | 6,950 | 6,960 | 6,690 | 6,840 | 836,600 |
| 2024/03/11 | 7,150 | 7,220 | 7,000 | 7,100 | 756,900 |
| 2024/03/08 | 7,630 | 7,900 | 7,580 | 7,580 | 829,400 |
| 2024/03/07 | 7,960 | 8,180 | 7,630 | 7,680 | 1,246,600 |
| 2024/03/06 | 7,790 | 7,880 | 7,730 | 7,850 | 446,600 |
| 2024/03/05 | 7,750 | 7,940 | 7,640 | 7,860 | 642,700 |
| 2024/03/04 | 8,090 | 8,100 | 7,810 | 7,880 | 1,348,800 |
| 2024/03/01 | 7,320 | 7,910 | 7,260 | 7,900 | 1,554,900 |
| 2024/02/29 | 6,790 | 7,350 | 6,760 | 7,210 | 1,210,200 |
| 2024/02/28 | 6,960 | 7,020 | 6,880 | 6,880 | 345,600 |
| 2024/02/27 | 6,970 | 7,060 | 6,930 | 7,000 | 350,100 |
| 2024/02/26 | 7,180 | 7,180 | 6,910 | 6,960 | 584,900 |
| 2024/02/22 | 7,110 | 7,160 | 6,870 | 7,080 | 959,900 |
| 2024/02/21 | 6,700 | 6,820 | 6,670 | 6,720 | 266,300 |
| 2024/02/20 | 6,760 | 6,830 | 6,710 | 6,770 | 268,800 |
| 2024/02/19 | 6,790 | 6,820 | 6,660 | 6,740 | 472,700 |
| 2024/02/16 | 7,070 | 7,130 | 6,760 | 6,890 | 970,800 |
| 2024/02/15 | 7,170 | 7,230 | 6,950 | 7,030 | 826,100 |
| 2024/02/14 | 6,920 | 7,110 | 6,830 | 7,060 | 794,800 |
| 2024/02/13 | 6,780 | 7,150 | 6,700 | 7,030 | 1,408,800 |
| 2024/02/09 | 6,750 | 6,840 | 6,590 | 6,640 | 781,900 |
| 2024/02/08 | 6,590 | 6,760 | 6,540 | 6,700 | 855,800 |
| 2024/02/07 | 6,400 | 6,570 | 6,280 | 6,530 | 627,400 |
| 2024/02/06 | 6,450 | 6,780 | 6,250 | 6,470 | 1,537,900 |
| 2024/02/05 | 6,150 | 6,490 | 5,980 | 6,480 | 2,012,700 |
| 2024/02/02 | 5,810 | 6,020 | 5,720 | 5,970 | 816,000 |
| 2024/02/01 | 5,820 | 5,890 | 5,730 | 5,750 | 519,300 |
| 2024/01/31 | 5,880 | 5,930 | 5,830 | 5,920 | 282,300 |
| 2024/01/30 | 5,980 | 6,010 | 5,910 | 5,930 | 336,700 |
| 2024/01/29 | 5,850 | 5,970 | 5,830 | 5,940 | 356,800 |
| 2024/01/26 | 6,070 | 6,100 | 5,850 | 5,890 | 1,199,100 |
| 2024/01/25 | 5,920 | 6,310 | 5,820 | 6,290 | 1,074,300 |
| 2024/01/24 | 5,850 | 5,920 | 5,790 | 5,880 | 452,100 |
| 2024/01/23 | 6,020 | 6,050 | 5,840 | 5,860 | 633,000 |
| 2024/01/22 | 6,070 | 6,110 | 5,960 | 5,980 | 669,200 |
| 2024/01/19 | 6,200 | 6,210 | 5,970 | 6,020 | 707,000 |
| 2024/01/18 | 6,000 | 6,120 | 5,950 | 5,980 | 614,600 |
| 2024/01/17 | 6,410 | 6,490 | 5,990 | 6,030 | 1,325,300 |
| 2024/01/16 | 6,410 | 6,410 | 6,180 | 6,310 | 852,300 |
| 2024/01/15 | 6,070 | 6,340 | 6,040 | 6,320 | 746,000 |
| 2024/01/12 | 6,340 | 6,340 | 5,970 | 6,060 | 1,179,900 |
| 2024/01/11 | 6,130 | 6,260 | 6,070 | 6,250 | 1,335,400 |
| 2024/01/10 | 5,680 | 6,110 | 5,610 | 5,930 | 1,493,500 |
| 2024/01/09 | 5,190 | 5,580 | 5,190 | 5,580 | 934,000 |
| 2024/01/05 | 5,090 | 5,090 | 5,010 | 5,040 | 246,200 |
| 2024/01/04 | 4,950 | 5,130 | 4,880 | 5,090 | 411,900 |