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
2025/09/03 2,851 2,892 2,846 2,862 118,000
2025/09/02 2,885 2,916 2,840 2,846 115,000
2025/09/01 2,900 2,906 2,857 2,887 96,500
2025/08/29 2,942 2,973 2,900 2,905 139,300
2025/08/28 2,925 2,956 2,902 2,949 87,300
2025/08/27 2,980 3,000 2,920 2,936 176,100
2025/08/26 2,938 2,990 2,865 2,964 255,400
2025/08/25 2,936 2,981 2,927 2,938 173,100
2025/08/22 2,930 2,931 2,901 2,907 114,500
2025/08/21 3,005 3,005 2,921 2,930 145,500
2025/08/20 3,000 3,030 2,987 3,005 146,100
2025/08/19 2,978 3,035 2,978 3,010 175,500
2025/08/18 2,945 3,055 2,945 2,976 244,400
2025/08/15 2,963 2,985 2,917 2,921 172,000
2025/08/14 2,985 3,045 2,962 2,967 253,100
2025/08/13 2,863 3,055 2,833 2,991 553,600
2025/08/12 2,800 2,845 2,800 2,828 274,600
2025/08/08 2,704 2,775 2,699 2,767 216,200
2025/08/07 2,660 2,767 2,645 2,705 317,500
2025/08/06 2,620 2,698 2,615 2,670 190,500
2025/08/05 2,645 2,655 2,621 2,624 91,300
2025/08/04 2,590 2,627 2,569 2,619 171,800
2025/08/01 2,596 2,667 2,550 2,667 252,400
2025/07/31 2,628 2,661 2,619 2,646 201,100
2025/07/30 2,541 2,613 2,512 2,600 304,500
2025/07/29 2,590 2,593 2,533 2,547 176,900
2025/07/28 2,580 2,629 2,569 2,609 172,500
2025/07/25 2,633 2,634 2,595 2,595 155,500
2025/07/24 2,633 2,676 2,612 2,645 214,400
2025/07/23 2,510 2,628 2,510 2,618 280,100
2025/07/22 2,504 2,523 2,467 2,473 148,900
2025/07/18 2,575 2,586 2,504 2,504 145,300
2025/07/17 2,547 2,569 2,520 2,569 92,500
2025/07/16 2,560 2,591 2,544 2,547 116,800
2025/07/15 2,533 2,569 2,511 2,560 110,800
2025/07/14 2,573 2,587 2,534 2,540 118,500
2025/07/11 2,563 2,592 2,563 2,585 101,500
2025/07/10 2,620 2,620 2,558 2,560 115,500
2025/07/09 2,567 2,600 2,541 2,597 158,700
2025/07/08 2,530 2,566 2,521 2,551 125,600
2025/07/07 2,624 2,624 2,533 2,536 209,200
2025/07/04 2,734 2,735 2,618 2,618 146,200
2025/07/03 2,692 2,706 2,672 2,689 79,900
2025/07/02 2,700 2,721 2,672 2,672 136,800
2025/07/01 2,804 2,818 2,732 2,732 177,000
2025/06/30 2,746 2,960 2,720 2,833 460,700
2025/06/27 2,729 2,760 2,710 2,731 149,100
2025/06/26 2,675 2,735 2,670 2,707 187,600
2025/06/25 2,614 2,668 2,600 2,668 192,200
2025/06/24 2,650 2,671 2,608 2,614 128,700
2025/06/23 2,672 2,672 2,605 2,633 109,500
2025/06/20 2,717 2,727 2,676 2,676 116,500
2025/06/19 2,768 2,768 2,717 2,719 77,900
2025/06/18 2,770 2,789 2,770 2,770 71,900
2025/06/17 2,703 2,805 2,703 2,799 190,100
2025/06/16 2,698 2,722 2,696 2,701 68,700
2025/06/13 2,803 2,811 2,697 2,702 164,000
2025/06/12 2,828 2,841 2,803 2,824 89,500
2025/06/11 2,730 2,819 2,730 2,819 137,500
2025/06/10 2,756 2,775 2,721 2,721 117,200
2025/06/09 2,780 2,789 2,721 2,738 85,100
2025/06/06 2,745 2,788 2,740 2,766 92,500
2025/06/05 2,712 2,760 2,710 2,745 59,600
2025/06/04 2,733 2,759 2,717 2,723 89,600
2025/06/03 2,734 2,753 2,705 2,705 92,400
2025/06/02 2,796 2,800 2,734 2,734 112,100
2025/05/30 2,821 2,854 2,816 2,823 127,600
2025/05/29 2,840 2,883 2,827 2,861 115,600
2025/05/28 2,820 2,849 2,800 2,822 133,300
2025/05/27 2,765 2,786 2,740 2,774 82,600
2025/05/26 2,754 2,778 2,743 2,758 91,600
2025/05/23 2,809 2,816 2,740 2,740 101,900
2025/05/22 2,668 2,788 2,657 2,777 190,600
2025/05/21 2,745 2,770 2,717 2,718 129,800
2025/05/20 2,836 2,842 2,753 2,753 210,500
2025/05/19 2,905 2,910 2,833 2,855 157,500
2025/05/16 2,971 2,975 2,886 2,924 106,900
2025/05/15 2,939 2,978 2,910 2,971 90,300
2025/05/14 2,987 3,000 2,935 2,989 114,800
2025/05/13 3,000 3,015 2,939 2,961 125,700
2025/05/12 2,848 2,966 2,839 2,944 119,200
2025/05/09 2,918 2,924 2,851 2,851 148,500
2025/05/08 2,867 2,914 2,815 2,890 197,600
2025/05/07 2,801 2,878 2,780 2,831 146,600
2025/05/02 2,880 2,888 2,782 2,808 196,500
2025/05/01 2,920 2,955 2,876 2,881 162,100
2025/04/30 2,975 3,045 2,943 2,955 272,300
2025/04/28 3,105 3,110 3,050 3,055 90,900
2025/04/25 2,990 3,080 2,978 3,080 95,800
2025/04/24 2,980 2,996 2,947 2,960 52,600
2025/04/23 2,921 2,964 2,915 2,955 93,800
2025/04/22 2,860 2,876 2,834 2,863 63,400
2025/04/21 2,850 2,881 2,830 2,866 61,200
2025/04/18 2,855 2,875 2,841 2,856 67,200
2025/04/17 2,841 2,872 2,826 2,853 48,200
2025/04/16 2,875 2,888 2,818 2,855 103,400
2025/04/15 2,911 2,925 2,876 2,890 78,400
2025/04/14 2,851 2,905 2,836 2,875 98,300
2025/04/11 2,620 2,792 2,590 2,792 137,300
2025/04/10 2,839 2,839 2,695 2,763 162,500
2025/04/09 2,576 2,580 2,451 2,489 178,100
2025/04/08 2,566 2,687 2,565 2,630 143,700
2025/04/07 2,400 2,516 2,326 2,439 304,300
2025/04/04 2,835 2,868 2,690 2,766 254,500
2025/04/03 2,837 2,946 2,832 2,934 207,800
2025/04/02 2,990 3,015 2,954 3,015 121,600
2025/04/01 2,982 3,005 2,954 2,968 129,900
2025/03/31 2,999 3,025 2,965 2,966 188,600
2025/03/28 3,055 3,085 3,010 3,020 112,400
2025/03/27 3,110 3,135 3,095 3,135 122,100
2025/03/26 3,120 3,160 3,110 3,155 101,400
2025/03/25 3,140 3,145 3,095 3,110 52,500
2025/03/24 3,130 3,135 3,090 3,105 83,600
2025/03/21 3,150 3,175 3,140 3,140 96,100
2025/03/19 3,195 3,230 3,170 3,170 89,000
2025/03/18 3,170 3,210 3,165 3,205 94,300
2025/03/17 3,135 3,190 3,135 3,145 115,100
2025/03/14 3,095 3,145 3,095 3,100 78,200
2025/03/13 3,105 3,130 3,090 3,090 64,700
2025/03/12 3,080 3,105 3,065 3,080 86,500
2025/03/11 3,090 3,125 3,045 3,100 120,400
2025/03/10 3,115 3,165 3,085 3,160 86,400
2025/03/07 3,120 3,120 3,055 3,105 163,200
2025/03/06 3,165 3,195 3,145 3,155 114,700
2025/03/05 3,145 3,215 3,130 3,130 178,700
2025/03/04 3,165 3,205 3,130 3,165 153,600
2025/03/03 3,200 3,245 3,200 3,210 126,400
2025/02/28 3,225 3,245 3,150 3,160 240,700
2025/02/27 3,240 3,305 3,235 3,285 165,700
2025/02/26 3,220 3,240 3,185 3,215 148,800
2025/02/25 3,220 3,275 3,220 3,235 156,700
2025/02/21 3,195 3,285 3,195 3,265 152,400
2025/02/20 3,240 3,290 3,215 3,235 178,400
2025/02/19 3,260 3,305 3,240 3,265 194,500
2025/02/18 3,120 3,245 3,120 3,245 177,400
2025/02/17 3,170 3,210 3,130 3,130 94,800
2025/02/14 3,200 3,220 3,160 3,160 100,600
2025/02/13 3,190 3,235 3,190 3,190 133,600
2025/02/12 3,175 3,200 3,155 3,180 146,800
2025/02/10 3,145 3,180 3,120 3,125 134,500
2025/02/07 3,110 3,220 3,090 3,175 192,100
2025/02/06 3,005 3,125 2,987 3,110 221,000
2025/02/05 3,020 3,040 2,984 2,984 103,300
2025/02/04 3,000 3,045 2,991 2,991 135,100
2025/02/03 2,969 2,978 2,888 2,960 410,100
2025/01/31 3,140 3,185 3,100 3,155 210,000
2025/01/30 3,100 3,135 3,075 3,135 104,700
2025/01/29 3,070 3,125 3,070 3,100 124,500
2025/01/28 3,005 3,070 2,995 3,060 152,900
2025/01/27 3,110 3,125 3,065 3,065 108,300
2025/01/24 3,110 3,130 3,080 3,090 91,800
2025/01/23 3,150 3,160 3,085 3,105 124,900
2025/01/22 3,105 3,135 3,095 3,130 107,100
2025/01/21 3,115 3,125 3,060 3,065 68,200
2025/01/20 3,045 3,105 3,045 3,090 99,200
2025/01/17 2,986 3,035 2,986 3,025 88,800
2025/01/16 3,025 3,070 2,990 3,010 134,500
2025/01/15 3,035 3,045 2,985 3,005 117,500
2025/01/14 3,050 3,060 2,995 3,000 150,600
2025/01/10 3,085 3,135 3,080 3,090 103,100
2025/01/09 3,185 3,185 3,080 3,115 176,900
2025/01/08 3,130 3,240 3,115 3,190 262,200
2025/01/07 3,185 3,200 3,120 3,155 205,000
2025/01/06 3,085 3,145 3,070 3,105 143,100

このページの先頭へ