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) | 4,260 (24/06/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 4,430 | 4,555 | 4,260 | 4,275 | -165 | -3.7 | 1,690,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,690 | 4,735 | 4,330 | 4,440 | -235 | -5.0 | 1,666,900 |
| 5/24 | 4,800 | 4,940 | 4,645 | 4,675 | -145 | -3.0 | 1,687,500 |
| 5/17 | 4,910 | 5,100 | 4,805 | 4,820 | -55 | -1.1 | 1,908,400 |
| 5/10 | 5,090 | 5,220 | 4,800 | 4,875 | -155 | -3.1 | 2,306,100 |
| 5/2 | 5,700 | 5,790 | 5,020 | 5,030 | -690 | -12.1 | 2,450,400 |
| 4/26 | 5,570 | 5,950 | 5,500 | 5,720 | +50 | +0.9 | 2,089,100 |
| 4/19 | 6,230 | 6,290 | 5,540 | 5,670 | -660 | -10.4 | 2,415,200 |
| 4/12 | 6,440 | 6,510 | 6,210 | 6,330 | -50 | -0.8 | 1,859,200 |
| 4/5 | 6,990 | 7,000 | 6,310 | 6,380 | -510 | -7.4 | 2,332,800 |
| 3/29 | 6,660 | 7,050 | 6,570 | 6,890 | +190 | +2.8 | 2,961,100 |
| 3/22 | 6,280 | 6,810 | 6,240 | 6,700 | +370 | +5.9 | 2,418,300 |
| 3/15 | 7,150 | 7,220 | 6,290 | 6,330 | -1,250 | -16.5 | 3,966,600 |
| 3/8 | 8,090 | 8,180 | 7,580 | 7,580 | -320 | -4.1 | 4,514,100 |
| 3/1 | 7,180 | 7,910 | 6,760 | 7,900 | +820 | +11.6 | 4,045,700 |
| 2/22 | 6,790 | 7,160 | 6,660 | 7,080 | +190 | +2.8 | 1,967,700 |
| 2/16 | 6,780 | 7,230 | 6,700 | 6,890 | +250 | +3.8 | 4,000,500 |
| 2/9 | 6,150 | 6,840 | 5,980 | 6,640 | +670 | +11.2 | 5,815,700 |
| 2/2 | 5,850 | 6,020 | 5,720 | 5,970 | +80 | +1.4 | 2,311,100 |
| 1/26 | 6,070 | 6,310 | 5,790 | 5,890 | -130 | -2.2 | 4,027,700 |
| 1/19 | 6,070 | 6,490 | 5,950 | 6,020 | -40 | -0.7 | 4,245,200 |
| 1/12 | 5,190 | 6,340 | 5,190 | 6,060 | +1,020 | +20.2 | 4,942,800 |
| 1/5 | 4,950 | 5,130 | 4,880 | 5,040 | -40 | -0.8 | 658,100 |
| 12/29 | 5,210 | 5,230 | 5,030 | 5,080 | -80 | -1.6 | 1,221,200 |
| 12/22 | 5,020 | 5,340 | 4,885 | 5,160 | +120 | +2.4 | 2,472,500 |
| 12/15 | 4,760 | 5,210 | 4,750 | 5,040 | +315 | +6.7 | 2,943,100 |
| 12/8 | 4,760 | 4,860 | 4,615 | 4,725 | -85 | -1.8 | 1,801,600 |
| 12/1 | 4,935 | 4,950 | 4,690 | 4,810 | -95 | -1.9 | 2,103,300 |
| 11/24 | 4,645 | 5,060 | 4,515 | 4,905 | +315 | +6.9 | 2,647,000 |
| 11/17 | 4,195 | 4,590 | 4,060 | 4,590 | +465 | +11.3 | 2,383,700 |
| 11/10 | 4,200 | 4,205 | 4,005 | 4,125 | +35 | +0.9 | 1,577,100 |
▶︎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