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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 5,150 | 5,220 | 5,020 | 5,030 | 635,100 | 5,030 |
| 2024-05-01 | 5,250 | 5,370 | 5,070 | 5,180 | 1,324,800 | 5,180 |
| 2024-04-30 | 5,700 | 5,790 | 5,610 | 5,740 | 490,500 | 5,740 |
| 2024-04-26 | 5,780 | 5,780 | 5,630 | 5,720 | 330,100 | 5,720 |
| 2024-04-25 | 5,830 | 5,850 | 5,650 | 5,680 | 330,900 | 5,680 |
| 2024-04-24 | 5,800 | 5,950 | 5,770 | 5,900 | 439,300 | 5,900 |
| 2024-04-23 | 5,800 | 5,830 | 5,610 | 5,670 | 384,500 | 5,670 |
| 2024-04-22 | 5,570 | 5,700 | 5,500 | 5,670 | 604,300 | 5,670 |
| 2024-04-19 | 5,860 | 5,910 | 5,540 | 5,670 | 769,900 | 5,670 |
| 2024-04-18 | 5,800 | 6,090 | 5,770 | 6,040 | 437,300 | 6,040 |
| 2024-04-17 | 6,080 | 6,170 | 6,000 | 6,000 | 401,100 | 6,000 |
| 2024-04-16 | 6,140 | 6,150 | 5,980 | 6,000 | 467,700 | 6,000 |
| 2024-04-15 | 6,230 | 6,290 | 6,150 | 6,260 | 339,200 | 6,260 |
| 2024-04-12 | 6,460 | 6,510 | 6,330 | 6,330 | 379,500 | 6,330 |
| 2024-04-11 | 6,290 | 6,430 | 6,210 | 6,400 | 359,900 | 6,400 |
| 2024-04-10 | 6,420 | 6,470 | 6,320 | 6,390 | 331,000 | 6,390 |
| 2024-04-09 | 6,310 | 6,450 | 6,240 | 6,400 | 387,100 | 6,400 |
| 2024-04-08 | 6,440 | 6,470 | 6,260 | 6,320 | 401,700 | 6,320 |
| 2024-04-05 | 6,450 | 6,560 | 6,320 | 6,380 | 432,700 | 6,380 |
| 2024-04-04 | 6,470 | 6,730 | 6,400 | 6,630 | 512,900 | 6,630 |
| 2024-04-03 | 6,420 | 6,480 | 6,310 | 6,330 | 504,300 | 6,330 |
| 2024-04-02 | 6,700 | 6,750 | 6,530 | 6,550 | 339,500 | 6,550 |
| 2024-04-01 | 6,990 | 7,000 | 6,600 | 6,620 | 543,400 | 6,620 |
| 2024-03-29 | 6,850 | 6,930 | 6,720 | 6,890 | 414,900 | 6,890 |
| 2024-03-28 | 6,750 | 7,020 | 6,720 | 6,840 | 531,100 | 6,840 |
| 2024-03-27 | 6,990 | 7,050 | 6,840 | 6,890 | 631,800 | 6,890 |
| 2024-03-26 | 6,590 | 7,030 | 6,580 | 6,990 | 969,200 | 6,990 |
| 2024-03-25 | 6,660 | 6,740 | 6,570 | 6,570 | 414,100 | 6,570 |
| 2024-03-22 | 6,770 | 6,810 | 6,590 | 6,700 | 647,100 | 6,700 |
| 2024-03-21 | 6,700 | 6,710 | 6,510 | 6,670 | 613,500 | 6,670 |
| 2024-03-19 | 6,520 | 6,570 | 6,360 | 6,500 | 546,400 | 6,500 |
| 2024-03-18 | 6,280 | 6,550 | 6,240 | 6,500 | 611,300 | 6,500 |
| 2024-03-15 | 6,390 | 6,490 | 6,290 | 6,330 | 572,300 | 6,330 |
| 2024-03-14 | 6,500 | 6,570 | 6,310 | 6,420 | 767,700 | 6,420 |
| 2024-03-13 | 7,110 | 7,150 | 6,570 | 6,590 | 1,033,100 | 6,590 |
| 2024-03-12 | 6,950 | 6,960 | 6,690 | 6,840 | 836,600 | 6,840 |
| 2024-03-11 | 7,150 | 7,220 | 7,000 | 7,100 | 756,900 | 7,100 |
| 2024-03-08 | 7,630 | 7,900 | 7,580 | 7,580 | 829,400 | 7,580 |
| 2024-03-07 | 7,960 | 8,180 | 7,630 | 7,680 | 1,246,600 | 7,680 |
| 2024-03-06 | 7,790 | 7,880 | 7,730 | 7,850 | 446,600 | 7,850 |
| 2024-03-05 | 7,750 | 7,940 | 7,640 | 7,860 | 642,700 | 7,860 |
| 2024-03-04 | 8,090 | 8,100 | 7,810 | 7,880 | 1,348,800 | 7,880 |
| 2024-03-01 | 7,320 | 7,910 | 7,260 | 7,900 | 1,554,900 | 7,900 |
| 2024-02-29 | 6,790 | 7,350 | 6,760 | 7,210 | 1,210,200 | 7,210 |
| 2024-02-28 | 6,960 | 7,020 | 6,880 | 6,880 | 345,600 | 6,880 |
| 2024-02-27 | 6,970 | 7,060 | 6,930 | 7,000 | 350,100 | 7,000 |
| 2024-02-26 | 7,180 | 7,180 | 6,910 | 6,960 | 584,900 | 6,960 |
| 2024-02-22 | 7,110 | 7,160 | 6,870 | 7,080 | 959,900 | 7,080 |
| 2024-02-21 | 6,700 | 6,820 | 6,670 | 6,720 | 266,300 | 6,720 |
| 2024-02-20 | 6,760 | 6,830 | 6,710 | 6,770 | 268,800 | 6,770 |
| 2024-02-19 | 6,790 | 6,820 | 6,660 | 6,740 | 472,700 | 6,740 |
| 2024-02-16 | 7,070 | 7,130 | 6,760 | 6,890 | 970,800 | 6,890 |
| 2024-02-15 | 7,170 | 7,230 | 6,950 | 7,030 | 826,100 | 7,030 |
| 2024-02-14 | 6,920 | 7,110 | 6,830 | 7,060 | 794,800 | 7,060 |
| 2024-02-13 | 6,780 | 7,150 | 6,700 | 7,030 | 1,408,800 | 7,030 |
| 2024-02-09 | 6,750 | 6,840 | 6,590 | 6,640 | 781,900 | 6,640 |
| 2024-02-08 | 6,590 | 6,760 | 6,540 | 6,700 | 855,800 | 6,700 |
| 2024-02-07 | 6,400 | 6,570 | 6,280 | 6,530 | 627,400 | 6,530 |
| 2024-02-06 | 6,450 | 6,780 | 6,250 | 6,470 | 1,537,900 | 6,470 |
| 2024-02-05 | 6,150 | 6,490 | 5,980 | 6,480 | 2,012,700 | 6,480 |
| 2024-02-02 | 5,810 | 6,020 | 5,720 | 5,970 | 816,000 | 5,970 |
| 2024-02-01 | 5,820 | 5,890 | 5,730 | 5,750 | 519,300 | 5,750 |
| 2024-01-31 | 5,880 | 5,930 | 5,830 | 5,920 | 282,300 | 5,920 |
| 2024-01-30 | 5,980 | 6,010 | 5,910 | 5,930 | 336,700 | 5,930 |
| 2024-01-29 | 5,850 | 5,970 | 5,830 | 5,940 | 356,800 | 5,940 |
| 2024-01-26 | 6,070 | 6,100 | 5,850 | 5,890 | 1,199,100 | 5,890 |
| 2024-01-25 | 5,920 | 6,310 | 5,820 | 6,290 | 1,074,300 | 6,290 |
| 2024-01-24 | 5,850 | 5,920 | 5,790 | 5,880 | 452,100 | 5,880 |
| 2024-01-23 | 6,020 | 6,050 | 5,840 | 5,860 | 633,000 | 5,860 |
| 2024-01-22 | 6,070 | 6,110 | 5,960 | 5,980 | 669,200 | 5,980 |
| 2024-01-19 | 6,200 | 6,210 | 5,970 | 6,020 | 707,000 | 6,020 |
| 2024-01-18 | 6,000 | 6,120 | 5,950 | 5,980 | 614,600 | 5,980 |
| 2024-01-17 | 6,410 | 6,490 | 5,990 | 6,030 | 1,325,300 | 6,030 |
| 2024-01-16 | 6,410 | 6,410 | 6,180 | 6,310 | 852,300 | 6,310 |
| 2024-01-15 | 6,070 | 6,340 | 6,040 | 6,320 | 746,000 | 6,320 |
| 2024-01-12 | 6,340 | 6,340 | 5,970 | 6,060 | 1,179,900 | 6,060 |
| 2024-01-11 | 6,130 | 6,260 | 6,070 | 6,250 | 1,335,400 | 6,250 |
| 2024-01-10 | 5,680 | 6,110 | 5,610 | 5,930 | 1,493,500 | 5,930 |
| 2024-01-09 | 5,190 | 5,580 | 5,190 | 5,580 | 934,000 | 5,580 |
| 2024-01-05 | 5,090 | 5,090 | 5,010 | 5,040 | 246,200 | 5,040 |
| 2024-01-04 | 4,950 | 5,130 | 4,880 | 5,090 | 411,900 | 5,090 |
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
