東京エレクトロンデバイス(2760) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/17 - - - - -
2021/09/16 8,790.0 8,890.0 7,880.0 8,290.0 961,400
2021/09/15 8,330.0 8,620.0 8,200.0 8,580.0 645,000
2021/09/14 7,970.0 8,380.0 7,930.0 8,330.0 672,300
2021/09/13 7,920.0 8,200.0 7,650.0 7,950.0 798,500
2021/09/10 7,240.0 7,880.0 7,220.0 7,830.0 880,400
2021/09/09 6,730.0 7,270.0 6,680.0 7,110.0 585,700
2021/09/08 6,300.0 6,770.0 6,200.0 6,770.0 478,200
2021/09/07 6,100.0 6,410.0 6,090.0 6,400.0 595,500
2021/09/06 5,810.0 5,840.0 5,730.0 5,810.0 117,300
2021/09/03 5,600.0 5,740.0 5,580.0 5,710.0 121,300
2021/09/02 5,710.0 5,760.0 5,570.0 5,580.0 64,100
2021/09/01 5,590.0 5,670.0 5,530.0 5,670.0 72,000
2021/08/31 5,440.0 5,600.0 5,400.0 5,560.0 87,300
2021/08/30 5,480.0 5,480.0 5,410.0 5,440.0 50,600
2021/08/27 5,260.0 5,390.0 5,210.0 5,370.0 61,500
2021/08/26 5,270.0 5,360.0 5,250.0 5,340.0 56,600
2021/08/25 5,330.0 5,370.0 5,210.0 5,220.0 63,200
2021/08/24 5,210.0 5,350.0 5,200.0 5,350.0 85,100
2021/08/23 5,010.0 5,140.0 5,010.0 5,120.0 45,900
2021/08/20 5,110.0 5,200.0 5,010.0 5,010.0 87,500
2021/08/19 5,200.0 5,260.0 5,120.0 5,130.0 73,700
2021/08/18 5,160.0 5,270.0 5,080.0 5,220.0 72,200
2021/08/17 5,310.0 5,390.0 5,230.0 5,230.0 72,400
2021/08/16 5,210.0 5,290.0 5,150.0 5,210.0 84,800
2021/08/13 5,320.0 5,360.0 5,260.0 5,270.0 70,800
2021/08/12 5,380.0 5,480.0 5,340.0 5,390.0 76,100
2021/08/11 5,590.0 5,590.0 5,360.0 5,380.0 117,700
2021/08/10 5,740.0 5,740.0 5,420.0 5,590.0 201,700
2021/08/06 5,580.0 5,840.0 5,570.0 5,730.0 360,200
2021/08/05 5,050.0 5,550.0 5,040.0 5,550.0 378,400
2021/08/04 5,040.0 5,070.0 4,970.0 5,050.0 79,200
2021/08/03 5,090.0 5,180.0 5,080.0 5,100.0 45,900
2021/08/02 5,080.0 5,160.0 5,050.0 5,110.0 68,400
2021/07/30 5,070.0 5,140.0 5,010.0 5,080.0 80,300
2021/07/29 5,180.0 5,200.0 4,935.0 5,100.0 298,000
2021/07/28 5,390.0 5,390.0 5,170.0 5,180.0 172,300
2021/07/27 5,420.0 5,440.0 5,350.0 5,430.0 81,100
2021/07/26 5,310.0 5,500.0 5,310.0 5,320.0 121,500
2021/07/21 5,200.0 5,230.0 5,130.0 5,180.0 46,400
2021/07/20 5,110.0 5,240.0 5,090.0 5,110.0 84,800
2021/07/19 5,310.0 5,330.0 5,160.0 5,190.0 78,000
2021/07/16 5,310.0 5,430.0 5,280.0 5,390.0 61,300
2021/07/15 5,390.0 5,410.0 5,320.0 5,330.0 59,900
2021/07/14 5,400.0 5,450.0 5,320.0 5,390.0 46,500
2021/07/13 5,490.0 5,500.0 5,360.0 5,410.0 61,600
2021/07/12 5,340.0 5,430.0 5,250.0 5,410.0 110,700
2021/07/09 5,140.0 5,230.0 5,060.0 5,210.0 154,800
2021/07/08 5,320.0 5,360.0 5,230.0 5,240.0 66,300
2021/07/07 5,320.0 5,430.0 5,310.0 5,340.0 56,000