2760 東京エレクトロン デバイス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-063,0053,0152,9863,000145,8003,000
2024-12-053,0653,0753,0003,010120,2003,010
2024-12-043,1153,1203,0353,035117,3003,035
2024-12-033,1303,1803,1203,120162,9003,120
2024-12-023,1103,1253,0853,11086,5003,110
2024-11-293,0803,1003,0403,085104,8003,085
2024-11-282,9983,1302,9923,105172,3003,105
2024-11-273,0453,0603,0003,00092,3003,000
2024-11-263,1303,1403,0153,045130,2003,045
2024-11-253,1053,1603,1003,135169,8003,135
2024-11-223,0503,0853,0503,06599,9003,065
2024-11-213,0703,1103,0503,065100,1003,065
2024-11-203,0403,0603,0303,05569,8003,055
2024-11-193,0553,0853,0203,02573,8003,025
2024-11-183,0353,0803,0353,05572,5003,055
2024-11-153,0403,1003,0353,090121,7003,090
2024-11-143,0803,1153,0503,050102,6003,050
2024-11-133,1603,2003,1053,110102,2003,110
2024-11-123,1403,1603,1103,130152,3003,130
2024-11-113,2003,2103,1403,145111,2003,145
2024-11-083,2453,2553,2153,23599,3003,235
2024-11-073,2703,3053,2003,210190,5003,210
2024-11-063,1003,2653,0953,230315,4003,230
2024-11-053,1003,1402,9883,060509,3003,060
2024-11-013,3803,3903,3203,330202,1003,330
2024-10-313,4303,4653,3903,455106,2003,455
2024-10-303,4403,4803,4203,440175,2003,440
2024-10-293,4303,4303,3653,405159,5003,405
2024-10-283,3303,4603,3203,440134,8003,440
2024-10-253,4053,4103,3153,320110,5003,320
2024-10-243,3903,4253,3753,40598,6003,405
2024-10-233,4553,4803,4203,420142,8003,420
2024-10-223,5553,5603,4603,460130,8003,460
2024-10-213,5103,5503,4903,55079,4003,550
2024-10-183,5453,5503,4853,52593,8003,525
2024-10-173,5403,5453,4703,495149,5003,495
2024-10-163,5853,5853,5153,535199,8003,535
2024-10-153,6403,7153,6153,690170,5003,690
2024-10-113,5903,6303,5803,59587,9003,595
2024-10-103,6453,6553,5903,61099,7003,610
2024-10-093,6553,6553,6203,62593,7003,625
2024-10-083,6353,6903,6103,625111,4003,625
2024-10-073,7603,7703,6803,685115,7003,685
2024-10-043,6853,7003,6553,67096,9003,670
2024-10-033,6803,7353,6703,670151,1003,670
2024-10-023,6103,6303,5803,585129,3003,585
2024-10-013,6453,7203,6153,710139,7003,710
2024-09-303,6753,7003,5903,600203,9003,600
2024-09-273,8153,8403,7603,830176,4003,830
2024-09-263,7103,7953,6853,795149,2003,795
2024-09-253,6603,6903,6203,645107,6003,645
2024-09-243,7503,7653,6603,660137,1003,660
2024-09-203,6853,7453,6803,700164,4003,700
2024-09-193,5353,6253,5203,595150,6003,595
2024-09-183,5403,5403,4653,48584,0003,485
2024-09-173,5503,5753,4453,485113,5003,485
2024-09-133,5653,5953,5253,550109,0003,550
2024-09-123,5603,6103,5253,565130,5003,565
2024-09-113,5003,5353,4053,430129,1003,430
2024-09-103,5453,5753,4903,500129,7003,500
2024-09-093,3603,5503,3553,525186,5003,525
2024-09-063,6153,6503,5153,540131,5003,540
2024-09-053,5653,6653,5353,585136,3003,585
2024-09-043,6903,7003,6053,615210,3003,615
2024-09-033,8303,8703,8153,83090,2003,830
2024-09-023,9553,9603,8103,830154,9003,830
2024-08-303,8303,9003,7853,900133,1003,900
2024-08-293,7653,8253,7353,815276,8003,815
2024-08-283,8003,8353,7553,835111,0003,835
2024-08-273,7903,8353,7803,810109,9003,810
2024-08-263,9253,9253,7903,810173,0003,810
2024-08-233,9203,9503,8703,930128,5003,930
2024-08-223,9603,9803,9103,910121,9003,910
2024-08-213,9553,9703,9053,970136,7003,970
2024-08-204,0054,0903,9954,020209,6004,020
2024-08-194,0204,0453,9303,945154,2003,945
2024-08-164,0004,0553,9754,020199,4004,020
2024-08-153,7953,9153,7603,865168,7003,865
2024-08-143,8303,8303,7403,785148,0003,785
2024-08-133,6403,7953,6403,765139,8003,765
2024-08-093,6503,7203,5453,630261,7003,630
2024-08-083,6153,6753,5153,580211,0003,580
2024-08-073,5203,8003,4953,690378,8003,690
2024-08-063,7253,7253,5403,605399,4003,605
2024-08-053,5403,6003,1953,235705,3003,235
2024-08-023,8353,9253,7953,820488,2003,820
2024-08-014,1304,1303,9454,045452,7004,045
2024-07-313,7703,9503,7503,950306,1003,950
2024-07-303,8603,8953,7853,855188,6003,855
2024-07-293,8903,9153,8253,880199,1003,880
2024-07-263,8103,8603,7653,820246,3003,820
2024-07-253,8103,8503,7603,810305,9003,810
2024-07-243,9304,0153,9003,900220,9003,900
2024-07-233,9854,0453,9703,995325,9003,995
2024-07-223,9904,0053,8903,890313,0003,890
2024-07-194,0254,0553,9904,025238,9004,025
2024-07-184,1504,1754,0254,025451,1004,025
2024-07-174,3204,3654,2304,250249,4004,250
2024-07-164,2904,3154,2354,305245,3004,305
2024-07-124,2404,3604,2354,290239,7004,290
2024-07-114,2654,3304,2054,310296,1004,310
2024-07-104,2804,3054,2004,215295,3004,215
2024-07-094,2554,3354,2454,330283,2004,330
2024-07-084,2704,2904,2154,220193,5004,220
2024-07-054,3754,3754,2454,260322,4004,260
2024-07-044,4104,4104,2854,370284,9004,370
2024-07-034,5004,5254,3254,365476,5004,365
2024-07-024,3254,4904,3054,450387,5004,450
2024-07-014,3304,4054,3054,345290,5004,345
2024-06-284,3354,3654,2754,280194,2004,280
2024-06-274,3554,3604,2654,310270,1004,310
2024-06-264,3154,4304,2854,395288,9004,395
2024-06-254,2554,3254,2404,305215,9004,305
2024-06-244,3104,4054,2754,285236,9004,285
2024-06-214,2804,3354,2454,310263,5004,310
2024-06-204,2104,3304,2104,290214,5004,290
2024-06-194,2604,3154,2154,215195,3004,215
2024-06-184,2004,2904,1904,255270,8004,255
2024-06-174,2254,2254,1304,140203,3004,140
2024-06-144,1654,3504,1654,320301,1004,320
2024-06-134,3704,3754,1954,195247,1004,195
2024-06-124,4004,4354,3004,325182,4004,325
2024-06-114,4154,4554,3754,400228,9004,400
2024-06-104,2454,4054,2254,370325,2004,370
2024-06-074,3404,3704,2754,275218,0004,275
2024-06-064,4204,4504,2604,345367,5004,345
2024-06-054,4804,4954,3404,350294,7004,350
2024-06-044,4054,5554,3904,510356,6004,510
2024-06-034,4304,5004,3954,435235,3004,435
2024-05-314,3854,4404,3504,440347,6004,440
2024-05-304,3704,4354,3304,390391,6004,390
2024-05-294,6354,6354,4704,495435,9004,495
2024-05-284,6504,7354,5954,635277,4004,635
2024-05-274,6904,7254,6404,690214,4004,690
2024-05-244,7104,7304,6454,675304,7004,675
2024-05-234,8654,8654,7154,795397,1004,795
2024-05-224,8354,8504,7254,725327,4004,725
2024-05-214,9154,9304,8354,860241,7004,860
2024-05-204,8004,9404,7704,825416,6004,825
2024-05-174,8904,9154,8054,820403,4004,820
2024-05-165,0205,0304,8704,930301,6004,930
2024-05-155,0505,0704,9304,955303,0004,955
2024-05-144,9355,0304,9105,000411,9005,000
2024-05-134,9105,1004,8455,090488,5005,090
2024-05-104,8954,9404,8004,875644,5004,875
2024-05-095,0105,0504,9054,975478,7004,975
2024-05-085,0005,2204,9605,060559,6005,060
2024-05-075,0905,1604,9705,050623,3005,050
2024-05-025,1505,2205,0205,030635,1005,030
2024-05-015,2505,3705,0705,1801,324,8005,180
2024-04-305,7005,7905,6105,740490,5005,740
2024-04-265,7805,7805,6305,720330,1005,720
2024-04-255,8305,8505,6505,680330,9005,680
2024-04-245,8005,9505,7705,900439,3005,900
2024-04-235,8005,8305,6105,670384,5005,670
2024-04-225,5705,7005,5005,670604,3005,670
2024-04-195,8605,9105,5405,670769,9005,670
2024-04-185,8006,0905,7706,040437,3006,040
2024-04-176,0806,1706,0006,000401,1006,000
2024-04-166,1406,1505,9806,000467,7006,000
2024-04-156,2306,2906,1506,260339,2006,260
2024-04-126,4606,5106,3306,330379,5006,330
2024-04-116,2906,4306,2106,400359,9006,400
2024-04-106,4206,4706,3206,390331,0006,390
2024-04-096,3106,4506,2406,400387,1006,400
2024-04-086,4406,4706,2606,320401,7006,320
2024-04-056,4506,5606,3206,380432,7006,380
2024-04-046,4706,7306,4006,630512,9006,630
2024-04-036,4206,4806,3106,330504,3006,330
2024-04-026,7006,7506,5306,550339,5006,550
2024-04-016,9907,0006,6006,620543,4006,620
2024-03-296,8506,9306,7206,890414,9006,890
2024-03-286,7507,0206,7206,840531,1006,840
2024-03-276,9907,0506,8406,890631,8006,890
2024-03-266,5907,0306,5806,990969,2006,990
2024-03-256,6606,7406,5706,570414,1006,570
2024-03-226,7706,8106,5906,700647,1006,700
2024-03-216,7006,7106,5106,670613,5006,670
2024-03-196,5206,5706,3606,500546,4006,500
2024-03-186,2806,5506,2406,500611,3006,500
2024-03-156,3906,4906,2906,330572,3006,330
2024-03-146,5006,5706,3106,420767,7006,420
2024-03-137,1107,1506,5706,5901,033,1006,590
2024-03-126,9506,9606,6906,840836,6006,840
2024-03-117,1507,2207,0007,100756,9007,100
2024-03-087,6307,9007,5807,580829,4007,580
2024-03-077,9608,1807,6307,6801,246,6007,680
2024-03-067,7907,8807,7307,850446,6007,850
2024-03-057,7507,9407,6407,860642,7007,860
2024-03-048,0908,1007,8107,8801,348,8007,880
2024-03-017,3207,9107,2607,9001,554,9007,900
2024-02-296,7907,3506,7607,2101,210,2007,210
2024-02-286,9607,0206,8806,880345,6006,880
2024-02-276,9707,0606,9307,000350,1007,000
2024-02-267,1807,1806,9106,960584,9006,960
2024-02-227,1107,1606,8707,080959,9007,080
2024-02-216,7006,8206,6706,720266,3006,720
2024-02-206,7606,8306,7106,770268,8006,770
2024-02-196,7906,8206,6606,740472,7006,740
2024-02-167,0707,1306,7606,890970,8006,890
2024-02-157,1707,2306,9507,030826,1007,030
2024-02-146,9207,1106,8307,060794,8007,060
2024-02-136,7807,1506,7007,0301,408,8007,030
2024-02-096,7506,8406,5906,640781,9006,640
2024-02-086,5906,7606,5406,700855,8006,700
2024-02-076,4006,5706,2806,530627,4006,530
2024-02-066,4506,7806,2506,4701,537,9006,470
2024-02-056,1506,4905,9806,4802,012,7006,480
2024-02-025,8106,0205,7205,970816,0005,970
2024-02-015,8205,8905,7305,750519,3005,750
2024-01-315,8805,9305,8305,920282,3005,920
2024-01-305,9806,0105,9105,930336,7005,930
2024-01-295,8505,9705,8305,940356,8005,940
2024-01-266,0706,1005,8505,8901,199,1005,890
2024-01-255,9206,3105,8206,2901,074,3006,290
2024-01-245,8505,9205,7905,880452,1005,880
2024-01-236,0206,0505,8405,860633,0005,860
2024-01-226,0706,1105,9605,980669,2005,980
2024-01-196,2006,2105,9706,020707,0006,020
2024-01-186,0006,1205,9505,980614,6005,980
2024-01-176,4106,4905,9906,0301,325,3006,030
2024-01-166,4106,4106,1806,310852,3006,310
2024-01-156,0706,3406,0406,320746,0006,320
2024-01-126,3406,3405,9706,0601,179,9006,060
2024-01-116,1306,2606,0706,2501,335,4006,250
2024-01-105,6806,1105,6105,9301,493,5005,930
2024-01-095,1905,5805,1905,580934,0005,580
2024-01-055,0905,0905,0105,040246,2005,040
2024-01-044,9505,1304,8805,090411,9005,090

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