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
2,808.1
円
(09:06)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,806 | 2,825 | 2,801 | 2,814 | -42 | -1.5 | 21,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 6,780 | 7,150 | 6,700 | 7,030 | +390 | +5.9 | 1,408,800 |
| 2/9 | 6,750 | 6,840 | 6,590 | 6,640 | -60 | -0.9 | 781,900 |
| 2/8 | 6,590 | 6,760 | 6,540 | 6,700 | +170 | +2.6 | 855,800 |
| 2/7 | 6,400 | 6,570 | 6,280 | 6,530 | +60 | +0.9 | 627,400 |
| 2/6 | 6,450 | 6,780 | 6,250 | 6,470 | -10 | -0.2 | 1,537,900 |
| 2/5 | 6,150 | 6,490 | 5,980 | 6,480 | +510 | +8.5 | 2,012,700 |
| 2/2 | 5,810 | 6,020 | 5,720 | 5,970 | +220 | +3.8 | 816,000 |
| 2/1 | 5,820 | 5,890 | 5,730 | 5,750 | -170 | -2.9 | 519,300 |
| 1/31 | 5,880 | 5,930 | 5,830 | 5,920 | -10 | -0.2 | 282,300 |
| 1/30 | 5,980 | 6,010 | 5,910 | 5,930 | -10 | -0.2 | 336,700 |
| 1/29 | 5,850 | 5,970 | 5,830 | 5,940 | +50 | +0.9 | 356,800 |
| 1/26 | 6,070 | 6,100 | 5,850 | 5,890 | -400 | -6.4 | 1,199,100 |
| 1/25 | 5,920 | 6,310 | 5,820 | 6,290 | +410 | +7.0 | 1,074,300 |
| 1/24 | 5,850 | 5,920 | 5,790 | 5,880 | +20 | +0.3 | 452,100 |
| 1/23 | 6,020 | 6,050 | 5,840 | 5,860 | -120 | -2.0 | 633,000 |
| 1/22 | 6,070 | 6,110 | 5,960 | 5,980 | -40 | -0.7 | 669,200 |
| 1/19 | 6,200 | 6,210 | 5,970 | 6,020 | +40 | +0.7 | 707,000 |
| 1/18 | 6,000 | 6,120 | 5,950 | 5,980 | -50 | -0.8 | 614,600 |
| 1/17 | 6,410 | 6,490 | 5,990 | 6,030 | -280 | -4.4 | 1,325,300 |
| 1/16 | 6,410 | 6,410 | 6,180 | 6,310 | -10 | -0.2 | 852,300 |
| 1/15 | 6,070 | 6,340 | 6,040 | 6,320 | +260 | +4.3 | 746,000 |
| 1/12 | 6,340 | 6,340 | 5,970 | 6,060 | -190 | -3.0 | 1,179,900 |
| 1/11 | 6,130 | 6,260 | 6,070 | 6,250 | +320 | +5.4 | 1,335,400 |
| 1/10 | 5,680 | 6,110 | 5,610 | 5,930 | +350 | +6.3 | 1,493,500 |
| 1/9 | 5,190 | 5,580 | 5,190 | 5,580 | +540 | +10.7 | 934,000 |
| 1/5 | 5,090 | 5,090 | 5,010 | 5,040 | -50 | -1.0 | 246,200 |
| 1/4 | 4,950 | 5,130 | 4,880 | 5,090 | +10 | +0.2 | 411,900 |
| 12/29 | 5,140 | 5,150 | 5,030 | 5,080 | -70 | -1.4 | 280,900 |
| 12/28 | 5,120 | 5,190 | 5,120 | 5,150 | +30 | +0.6 | 256,200 |
| 12/27 | 5,170 | 5,230 | 5,110 | 5,120 | -20 | -0.4 | 268,200 |
▶︎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
