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
2021/06/23 5,730.0 5,820.0 5,690.0 5,690.0 40,400
2021/06/22 5,790.0 5,810.0 5,690.0 5,690.0 91,200
2021/06/21 5,590.0 5,750.0 5,550.0 5,670.0 120,800
2021/06/18 5,910.0 6,020.0 5,740.0 5,750.0 148,000
2021/06/17 5,820.0 5,900.0 5,720.0 5,890.0 144,700
2021/06/16 5,940.0 6,000.0 5,820.0 5,920.0 106,800
2021/06/15 5,880.0 5,990.0 5,810.0 5,960.0 167,500
2021/06/14 5,880.0 5,900.0 5,570.0 5,840.0 256,400
2021/06/11 5,660.0 5,820.0 5,660.0 5,790.0 221,300
2021/06/10 5,400.0 5,720.0 5,360.0 5,660.0 202,800
2021/06/09 5,520.0 5,520.0 5,410.0 5,440.0 135,600
2021/06/08 5,580.0 5,620.0 5,430.0 5,500.0 194,200
2021/06/07 5,690.0 5,750.0 5,530.0 5,630.0 226,300
2021/06/04 5,670.0 5,730.0 5,590.0 5,620.0 178,700
2021/06/03 5,630.0 5,840.0 5,580.0 5,750.0 257,200
2021/06/02 5,910.0 5,930.0 5,690.0 5,710.0 277,100
2021/06/01 6,060.0 6,070.0 5,930.0 5,950.0 166,000
2021/05/31 5,960.0 6,100.0 5,950.0 6,080.0 190,400
2021/05/28 6,100.0 6,110.0 5,910.0 6,010.0 243,500
2021/05/27 6,140.0 6,190.0 6,020.0 6,050.0 167,100
2021/05/26 6,190.0 6,400.0 6,140.0 6,190.0 306,100
2021/05/25 6,110.0 6,280.0 6,060.0 6,260.0 290,600
2021/05/24 5,980.0 6,060.0 5,950.0 6,010.0 130,200
2021/05/21 6,180.0 6,190.0 5,940.0 5,980.0 275,000
2021/05/20 5,860.0 6,170.0 5,830.0 6,060.0 300,100
2021/05/19 5,810.0 5,930.0 5,670.0 5,870.0 245,200
2021/05/18 5,910.0 6,070.0 5,810.0 5,890.0 287,600
2021/05/17 6,300.0 6,330.0 5,890.0 5,990.0 472,900
2021/05/14 6,220.0 6,290.0 6,000.0 6,290.0 586,000
2021/05/13 5,600.0 6,140.0 5,510.0 6,020.0 1,025,000
2021/05/12 6,490.0 6,530.0 5,720.0 5,900.0 1,071,300
2021/05/11 6,410.0 6,580.0 6,360.0 6,560.0 634,300
2021/05/10 6,690.0 6,780.0 6,470.0 6,610.0 977,300
2021/05/07 5,860.0 6,300.0 5,830.0 6,300.0 777,200
2021/05/06 5,820.0 5,870.0 5,600.0 5,820.0 481,700
2021/04/30 5,470.0 5,700.0 5,390.0 5,680.0 534,100
2021/04/28 5,330.0 5,570.0 5,210.0 5,480.0 929,000
2021/04/27 5,230.0 5,280.0 4,955.0 4,960.0 417,700
2021/04/26 5,070.0 5,280.0 5,050.0 5,240.0 462,000
2021/04/23 5,020.0 5,100.0 4,960.0 4,985.0 420,100
2021/04/22 4,730.0 5,000.0 4,650.0 4,975.0 521,300
2021/04/21 4,745.0 4,770.0 4,560.0 4,600.0 373,000
2021/04/20 4,715.0 4,815.0 4,660.0 4,805.0 277,800
2021/04/19 4,530.0 4,810.0 4,480.0 4,775.0 439,600
2021/04/16 4,405.0 4,450.0 4,320.0 4,405.0 57,000
2021/04/15 4,385.0 4,405.0 4,325.0 4,375.0 86,000
2021/04/14 4,540.0 4,550.0 4,410.0 4,445.0 104,200
2021/04/13 4,570.0 4,575.0 4,505.0 4,530.0 94,200
2021/04/12 4,625.0 4,645.0 4,520.0 4,635.0 102,900
2021/04/09 4,670.0 4,695.0 4,590.0 4,605.0 164,000