2760 東京エレクトロン デバイス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,835 | 2,868 | 2,690 | 2,766 | 254,500 | 2,766 |
| 2025-04-03 | 2,837 | 2,946 | 2,832 | 2,934 | 207,800 | 2,934 |
| 2025-04-02 | 2,990 | 3,015 | 2,954 | 3,015 | 121,600 | 3,015 |
| 2025-04-01 | 2,982 | 3,005 | 2,954 | 2,968 | 129,900 | 2,968 |
| 2025-03-31 | 2,999 | 3,025 | 2,965 | 2,966 | 188,600 | 2,966 |
| 2025-03-28 | 3,055 | 3,085 | 3,010 | 3,020 | 112,400 | 3,020 |
| 2025-03-27 | 3,110 | 3,135 | 3,095 | 3,135 | 122,100 | 3,135 |
| 2025-03-26 | 3,120 | 3,160 | 3,110 | 3,155 | 101,400 | 3,155 |
| 2025-03-25 | 3,140 | 3,145 | 3,095 | 3,110 | 52,500 | 3,110 |
| 2025-03-24 | 3,130 | 3,135 | 3,090 | 3,105 | 83,600 | 3,105 |
| 2025-03-21 | 3,150 | 3,175 | 3,140 | 3,140 | 96,100 | 3,140 |
| 2025-03-19 | 3,195 | 3,230 | 3,170 | 3,170 | 89,000 | 3,170 |
| 2025-03-18 | 3,170 | 3,210 | 3,165 | 3,205 | 94,300 | 3,205 |
| 2025-03-17 | 3,135 | 3,190 | 3,135 | 3,145 | 115,100 | 3,145 |
| 2025-03-14 | 3,095 | 3,145 | 3,095 | 3,100 | 78,200 | 3,100 |
| 2025-03-13 | 3,105 | 3,130 | 3,090 | 3,090 | 64,700 | 3,090 |
| 2025-03-12 | 3,080 | 3,105 | 3,065 | 3,080 | 86,500 | 3,080 |
| 2025-03-11 | 3,090 | 3,125 | 3,045 | 3,100 | 120,400 | 3,100 |
| 2025-03-10 | 3,115 | 3,165 | 3,085 | 3,160 | 86,400 | 3,160 |
| 2025-03-07 | 3,120 | 3,120 | 3,055 | 3,105 | 163,200 | 3,105 |
| 2025-03-06 | 3,165 | 3,195 | 3,145 | 3,155 | 114,700 | 3,155 |
| 2025-03-05 | 3,145 | 3,215 | 3,130 | 3,130 | 178,700 | 3,130 |
| 2025-03-04 | 3,165 | 3,205 | 3,130 | 3,165 | 153,600 | 3,165 |
| 2025-03-03 | 3,200 | 3,245 | 3,200 | 3,210 | 126,400 | 3,210 |
| 2025-02-28 | 3,225 | 3,245 | 3,150 | 3,160 | 240,700 | 3,160 |
| 2025-02-27 | 3,240 | 3,305 | 3,235 | 3,285 | 165,700 | 3,285 |
| 2025-02-26 | 3,220 | 3,240 | 3,185 | 3,215 | 148,800 | 3,215 |
| 2025-02-25 | 3,220 | 3,275 | 3,220 | 3,235 | 156,700 | 3,235 |
| 2025-02-21 | 3,195 | 3,285 | 3,195 | 3,265 | 152,400 | 3,265 |
| 2025-02-20 | 3,240 | 3,290 | 3,215 | 3,235 | 178,400 | 3,235 |
| 2025-02-19 | 3,260 | 3,305 | 3,240 | 3,265 | 194,500 | 3,265 |
| 2025-02-18 | 3,120 | 3,245 | 3,120 | 3,245 | 177,400 | 3,245 |
| 2025-02-17 | 3,170 | 3,210 | 3,130 | 3,130 | 94,800 | 3,130 |
| 2025-02-14 | 3,200 | 3,220 | 3,160 | 3,160 | 100,600 | 3,160 |
| 2025-02-13 | 3,190 | 3,235 | 3,190 | 3,190 | 133,600 | 3,190 |
| 2025-02-12 | 3,175 | 3,200 | 3,155 | 3,180 | 146,800 | 3,180 |
| 2025-02-10 | 3,145 | 3,180 | 3,120 | 3,125 | 134,500 | 3,125 |
| 2025-02-07 | 3,110 | 3,220 | 3,090 | 3,175 | 192,100 | 3,175 |
| 2025-02-06 | 3,005 | 3,125 | 2,987 | 3,110 | 221,000 | 3,110 |
| 2025-02-05 | 3,020 | 3,040 | 2,984 | 2,984 | 103,300 | 2,984 |
| 2025-02-04 | 3,000 | 3,045 | 2,991 | 2,991 | 135,100 | 2,991 |
| 2025-02-03 | 2,969 | 2,978 | 2,888 | 2,960 | 410,100 | 2,960 |
| 2025-01-31 | 3,140 | 3,185 | 3,100 | 3,155 | 210,000 | 3,155 |
| 2025-01-30 | 3,100 | 3,135 | 3,075 | 3,135 | 104,700 | 3,135 |
| 2025-01-29 | 3,070 | 3,125 | 3,070 | 3,100 | 124,500 | 3,100 |
| 2025-01-28 | 3,005 | 3,070 | 2,995 | 3,060 | 152,900 | 3,060 |
| 2025-01-27 | 3,110 | 3,125 | 3,065 | 3,065 | 108,300 | 3,065 |
| 2025-01-24 | 3,110 | 3,130 | 3,080 | 3,090 | 91,800 | 3,090 |
| 2025-01-23 | 3,150 | 3,160 | 3,085 | 3,105 | 124,900 | 3,105 |
| 2025-01-22 | 3,105 | 3,135 | 3,095 | 3,130 | 107,100 | 3,130 |
| 2025-01-21 | 3,115 | 3,125 | 3,060 | 3,065 | 68,200 | 3,065 |
| 2025-01-20 | 3,045 | 3,105 | 3,045 | 3,090 | 99,200 | 3,090 |
| 2025-01-17 | 2,986 | 3,035 | 2,986 | 3,025 | 88,800 | 3,025 |
| 2025-01-16 | 3,025 | 3,070 | 2,990 | 3,010 | 134,500 | 3,010 |
| 2025-01-15 | 3,035 | 3,045 | 2,985 | 3,005 | 117,500 | 3,005 |
| 2025-01-14 | 3,050 | 3,060 | 2,995 | 3,000 | 150,600 | 3,000 |
| 2025-01-10 | 3,085 | 3,135 | 3,080 | 3,090 | 103,100 | 3,090 |
| 2025-01-09 | 3,185 | 3,185 | 3,080 | 3,115 | 176,900 | 3,115 |
| 2025-01-08 | 3,130 | 3,240 | 3,115 | 3,190 | 262,200 | 3,190 |
| 2025-01-07 | 3,185 | 3,200 | 3,120 | 3,155 | 205,000 | 3,155 |
| 2025-01-06 | 3,085 | 3,145 | 3,070 | 3,105 | 143,100 | 3,105 |
分割・併合履歴 ： [2023-09-28]1株→3株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-09-25]1株→2株