2760東証P貸借
業種 卸売業
東京エレクトロン デバイス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,180 (24/03/07) | 3,183 (23/08/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,180 (24/03/07) | 4,330 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,385 | 4,440 | 4,350 | 4,440 | +50 | +1.1 | 347,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,370 | 4,435 | 4,330 | 4,390 | -105 | -2.3 | 391,600 |
| 5/29 | 4,635 | 4,635 | 4,470 | 4,495 | -140 | -3.0 | 435,900 |
| 5/28 | 4,650 | 4,735 | 4,595 | 4,635 | -55 | -1.2 | 277,400 |
| 5/27 | 4,690 | 4,725 | 4,640 | 4,690 | +15 | +0.3 | 214,400 |
| 5/24 | 4,710 | 4,730 | 4,645 | 4,675 | -120 | -2.5 | 304,700 |
| 5/23 | 4,865 | 4,865 | 4,715 | 4,795 | +70 | +1.5 | 397,100 |
| 5/22 | 4,835 | 4,850 | 4,725 | 4,725 | -135 | -2.8 | 327,400 |
| 5/21 | 4,915 | 4,930 | 4,835 | 4,860 | +35 | +0.7 | 241,700 |
| 5/20 | 4,800 | 4,940 | 4,770 | 4,825 | +5 | +0.1 | 416,600 |
| 5/17 | 4,890 | 4,915 | 4,805 | 4,820 | -110 | -2.2 | 403,400 |
| 5/16 | 5,020 | 5,030 | 4,870 | 4,930 | -25 | -0.5 | 301,600 |
| 5/15 | 5,050 | 5,070 | 4,930 | 4,955 | -45 | -0.9 | 303,000 |
| 5/14 | 4,935 | 5,030 | 4,910 | 5,000 | -90 | -1.8 | 411,900 |
| 5/13 | 4,910 | 5,100 | 4,845 | 5,090 | +215 | +4.4 | 488,500 |
| 5/10 | 4,895 | 4,940 | 4,800 | 4,875 | -100 | -2.0 | 644,500 |
| 5/9 | 5,010 | 5,050 | 4,905 | 4,975 | -85 | -1.7 | 478,700 |
| 5/8 | 5,000 | 5,220 | 4,960 | 5,060 | +10 | +0.2 | 559,600 |
| 5/7 | 5,090 | 5,160 | 4,970 | 5,050 | +20 | +0.4 | 623,300 |
| 5/2 | 5,150 | 5,220 | 5,020 | 5,030 | -150 | -2.9 | 635,100 |
| 5/1 | 5,250 | 5,370 | 5,070 | 5,180 | -560 | -9.8 | 1,324,800 |
| 4/30 | 5,700 | 5,790 | 5,610 | 5,740 | +20 | +0.4 | 490,500 |
| 4/26 | 5,780 | 5,780 | 5,630 | 5,720 | +40 | +0.7 | 330,100 |
| 4/25 | 5,830 | 5,850 | 5,650 | 5,680 | -220 | -3.7 | 330,900 |
| 4/24 | 5,800 | 5,950 | 5,770 | 5,900 | +230 | +4.1 | 439,300 |
| 4/23 | 5,800 | 5,830 | 5,610 | 5,670 | 0 | 0.0 | 384,500 |
| 4/22 | 5,570 | 5,700 | 5,500 | 5,670 | 0 | 0.0 | 604,300 |
| 4/19 | 5,860 | 5,910 | 5,540 | 5,670 | -370 | -6.1 | 769,900 |
| 4/18 | 5,800 | 6,090 | 5,770 | 6,040 | +40 | +0.7 | 437,300 |
| 4/17 | 6,080 | 6,170 | 6,000 | 6,000 | 0 | 0.0 | 401,100 |
| 4/16 | 6,140 | 6,150 | 5,980 | 6,000 | -260 | -4.2 | 467,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて