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
3,068
円
(22:02)
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) | 2,988 (24/11/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,180 (24/03/07) | 2,988 (24/11/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,110 | 3,180 | 3,035 | 3,035 | -50 | -1.6 | 484,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 3,105 | 3,160 | 2,992 | 3,085 | +20 | +0.7 | 669,400 |
| 11/22 | 3,035 | 3,110 | 3,020 | 3,065 | -5 | -0.2 | 459,700 |
| 11/15 | 3,200 | 3,210 | 3,035 | 3,070 | -160 | -5.0 | 689,200 |
| 11/8 | 3,100 | 3,305 | 2,988 | 3,230 | -100 | -3.0 | 1,237,300 |
| 11/1 | 3,330 | 3,480 | 3,320 | 3,330 | +10 | +0.3 | 777,800 |
| 10/25 | 3,510 | 3,560 | 3,315 | 3,320 | -205 | -5.8 | 562,100 |
| 10/18 | 3,640 | 3,715 | 3,470 | 3,525 | -70 | -2.0 | 613,600 |
| 10/11 | 3,760 | 3,770 | 3,580 | 3,595 | -75 | -2.0 | 508,400 |
| 10/4 | 3,675 | 3,735 | 3,580 | 3,670 | -160 | -4.2 | 720,900 |
| 9/27 | 3,750 | 3,840 | 3,620 | 3,830 | +130 | +3.5 | 570,300 |
| 9/20 | 3,550 | 3,745 | 3,445 | 3,700 | +150 | +4.2 | 512,500 |
| 9/13 | 3,360 | 3,610 | 3,355 | 3,550 | +10 | +0.3 | 684,800 |
| 9/6 | 3,955 | 3,960 | 3,515 | 3,540 | -360 | -9.2 | 723,200 |
| 8/30 | 3,925 | 3,925 | 3,735 | 3,900 | -30 | -0.8 | 803,800 |
| 8/23 | 4,020 | 4,090 | 3,870 | 3,930 | -90 | -2.2 | 750,900 |
| 8/16 | 3,640 | 4,055 | 3,640 | 4,020 | +390 | +10.7 | 655,900 |
| 8/9 | 3,540 | 3,800 | 3,195 | 3,630 | -190 | -5.0 | 1,956,200 |
| 8/2 | 3,890 | 4,130 | 3,750 | 3,820 | 0 | 0.0 | 1,634,700 |
| 7/26 | 3,990 | 4,045 | 3,760 | 3,820 | -205 | -5.1 | 1,412,000 |
| 7/19 | 4,290 | 4,365 | 3,990 | 4,025 | -265 | -6.2 | 1,184,700 |
| 7/12 | 4,270 | 4,360 | 4,200 | 4,290 | +30 | +0.7 | 1,307,800 |
| 7/5 | 4,330 | 4,525 | 4,245 | 4,260 | -20 | -0.5 | 1,761,800 |
| 6/28 | 4,310 | 4,430 | 4,240 | 4,280 | -30 | -0.7 | 1,206,000 |
| 6/21 | 4,225 | 4,335 | 4,130 | 4,310 | -10 | -0.2 | 1,147,400 |
| 6/14 | 4,245 | 4,455 | 4,165 | 4,320 | +45 | +1.1 | 1,284,700 |
| 6/7 | 4,430 | 4,555 | 4,260 | 4,275 | -165 | -3.7 | 1,472,100 |
| 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 |
▶︎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
