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15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) | 2,841 (24/12/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,180 (24/03/07) | 2,841 (24/12/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,845 | 2,891 | 2,845 | 2,856 | +1 | +0.0 | 168,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/6 | 3,725 | 3,725 | 3,540 | 3,605 | +370 | +11.4 | 399,400 |
| 8/5 | 3,540 | 3,600 | 3,195 | 3,235 | -585 | -15.3 | 705,300 |
| 8/2 | 3,835 | 3,925 | 3,795 | 3,820 | -225 | -5.6 | 488,200 |
| 8/1 | 4,130 | 4,130 | 3,945 | 4,045 | +95 | +2.4 | 452,700 |
| 7/31 | 3,770 | 3,950 | 3,750 | 3,950 | +95 | +2.5 | 306,100 |
| 7/30 | 3,860 | 3,895 | 3,785 | 3,855 | -25 | -0.6 | 188,600 |
| 7/29 | 3,890 | 3,915 | 3,825 | 3,880 | +60 | +1.6 | 199,100 |
| 7/26 | 3,810 | 3,860 | 3,765 | 3,820 | +10 | +0.3 | 246,300 |
| 7/25 | 3,810 | 3,850 | 3,760 | 3,810 | -90 | -2.3 | 305,900 |
| 7/24 | 3,930 | 4,015 | 3,900 | 3,900 | -95 | -2.4 | 220,900 |
| 7/23 | 3,985 | 4,045 | 3,970 | 3,995 | +105 | +2.7 | 325,900 |
| 7/22 | 3,990 | 4,005 | 3,890 | 3,890 | -135 | -3.4 | 313,000 |
| 7/19 | 4,025 | 4,055 | 3,990 | 4,025 | 0 | 0.0 | 238,900 |
| 7/18 | 4,150 | 4,175 | 4,025 | 4,025 | -225 | -5.3 | 451,100 |
| 7/17 | 4,320 | 4,365 | 4,230 | 4,250 | -55 | -1.3 | 249,400 |
| 7/16 | 4,290 | 4,315 | 4,235 | 4,305 | +15 | +0.4 | 245,300 |
| 7/12 | 4,240 | 4,360 | 4,235 | 4,290 | -20 | -0.5 | 239,700 |
| 7/11 | 4,265 | 4,330 | 4,205 | 4,310 | +95 | +2.3 | 296,100 |
| 7/10 | 4,280 | 4,305 | 4,200 | 4,215 | -115 | -2.7 | 295,300 |
| 7/9 | 4,255 | 4,335 | 4,245 | 4,330 | +110 | +2.6 | 283,200 |
| 7/8 | 4,270 | 4,290 | 4,215 | 4,220 | -40 | -0.9 | 193,500 |
| 7/5 | 4,375 | 4,375 | 4,245 | 4,260 | -110 | -2.5 | 322,400 |
| 7/4 | 4,410 | 4,410 | 4,285 | 4,370 | +5 | +0.1 | 284,900 |
| 7/3 | 4,500 | 4,525 | 4,325 | 4,365 | -85 | -1.9 | 476,500 |
| 7/2 | 4,325 | 4,490 | 4,305 | 4,450 | +105 | +2.4 | 387,500 |
| 7/1 | 4,330 | 4,405 | 4,305 | 4,345 | +65 | +1.5 | 290,500 |
| 6/28 | 4,335 | 4,365 | 4,275 | 4,280 | -30 | -0.7 | 194,200 |
| 6/27 | 4,355 | 4,360 | 4,265 | 4,310 | -85 | -1.9 | 270,100 |
| 6/26 | 4,315 | 4,430 | 4,285 | 4,395 | +90 | +2.1 | 288,900 |
| 6/25 | 4,255 | 4,325 | 4,240 | 4,305 | +20 | +0.5 | 215,900 |
▶︎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
