KabuInsight

東京エレクトロン　デバイス

2760
プライム/卸売業/TOKYO ELECTRON DEVICE LIMITED
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,110.03,175.03,105.03,155.0-25.0-0.79%119,000
2026-03-123,240.03,265.03,140.03,180.0-115.0-3.49%132,600
2026-03-113,330.03,360.03,295.03,295.0+5.0+0.15%88,200
2026-03-103,285.03,335.03,230.03,290.0+115.0+3.62%127,400
2026-03-093,115.03,175.03,055.03,175.0-190.0-5.65%213,200
2026-03-063,285.03,375.03,270.03,365.0+40.0+1.20%129,800
2026-03-053,330.03,425.03,305.03,325.0+150.0+4.72%187,900
2026-03-043,280.03,340.03,110.03,175.0-210.0-6.20%278,200
2026-03-033,695.03,695.03,385.03,385.0-325.0-8.76%253,900
2026-03-023,605.03,730.03,545.03,710.0+35.0+0.95%241,800
2026-02-273,565.03,675.03,515.03,675.0+50.0+1.38%191,300
2026-02-263,720.03,720.03,570.03,625.0-35.0-0.96%239,300
2026-02-253,625.03,740.03,605.03,660.0+50.0+1.39%155,200
2026-02-243,645.03,655.03,565.03,610.0-45.0-1.23%180,200
2026-02-203,695.03,730.03,625.03,655.0-110.0-2.92%188,500
2026-02-193,700.03,790.03,685.03,765.0+115.0+3.15%178,300
2026-02-183,750.03,780.03,650.03,650.0-95.0-2.54%139,800
2026-02-173,740.03,800.03,710.03,745.0+5.0+0.13%80,800
2026-02-163,720.03,805.03,710.03,740.0+45.0+1.22%106,200
2026-02-133,795.03,825.03,670.03,695.0-135.0-3.52%139,700
2026-02-123,770.03,860.03,750.03,830.0+35.0+0.92%156,800
2026-02-103,800.03,820.03,740.03,795.0+45.0+1.20%143,900
2026-02-093,750.03,790.03,650.03,750.0+90.0+2.46%249,900
2026-02-063,605.03,700.03,570.03,660.0+30.0+0.83%192,400
2026-02-053,640.03,670.03,595.03,630.0-35.0-0.95%148,700
2026-02-043,580.03,690.03,545.03,665.0+15.0+0.41%193,200
2026-02-033,500.03,675.03,495.03,650.0+265.0+7.83%319,600
2026-02-023,530.03,565.03,370.03,385.0-150.0-4.24%218,500
2026-01-303,555.03,560.03,475.03,535.0-20.0-0.56%110,300
2026-01-293,665.03,675.03,520.03,555.0-45.0-1.25%193,000
2026-01-283,580.03,615.03,510.03,600.0-5.0-0.14%124,800
2026-01-273,525.03,605.03,490.03,605.0+55.0+1.55%84,600
2026-01-263,540.03,610.03,525.03,550.0-70.0-1.93%121,800
2026-01-233,665.03,700.03,605.03,620.0-45.0-1.23%132,400
2026-01-223,520.03,700.03,520.03,665.0+195.0+5.62%330,900
2026-01-213,400.03,470.03,380.03,470.00.00.00%89,000
2026-01-203,515.03,520.03,435.03,470.0-30.0-0.86%81,300
2026-01-193,500.03,530.03,430.03,500.0-45.0-1.27%144,400
2026-01-163,460.03,550.03,425.03,545.0+85.0+2.46%162,200
2026-01-153,405.03,460.03,370.03,460.0+10.0+0.29%153,500
2026-01-143,435.03,490.03,420.03,450.0+10.0+0.29%148,500
2026-01-133,415.03,445.03,335.03,440.0+135.0+4.08%199,900
2026-01-093,300.03,345.03,275.03,305.0-10.0-0.30%101,200
2026-01-083,375.03,385.03,315.03,315.0-90.0-2.64%110,300
2026-01-073,380.03,435.03,360.03,405.0-25.0-0.73%103,900
2026-01-063,450.03,460.03,345.03,430.0-5.0-0.15%202,700
2026-01-053,470.03,475.03,395.03,435.0+40.0+1.18%125,200
2025-12-303,400.03,425.03,390.03,395.0-15.0-0.44%64,900
2025-12-293,395.03,435.03,365.03,410.0+45.0+1.34%109,000
2025-12-263,400.03,410.03,340.03,365.0-25.0-0.74%116,000
2025-12-253,360.03,425.03,350.03,390.0+30.0+0.89%104,600
2025-12-243,370.03,425.03,350.03,360.0-20.0-0.59%109,400
2025-12-233,425.03,430.03,355.03,380.0-75.0-2.17%140,500
2025-12-223,340.03,460.03,310.03,455.0+185.0+5.66%149,400
2025-12-193,270.03,280.03,235.03,270.0+55.0+1.71%86,500
2025-12-183,295.03,300.03,215.03,215.0-110.0-3.31%73,600
2025-12-173,280.03,340.03,235.03,325.0+50.0+1.53%101,000
2025-12-163,470.03,480.03,275.03,275.0-195.0-5.62%129,500
2025-12-153,460.03,485.03,435.03,470.0-45.0-1.28%97,600
2025-12-123,480.03,540.03,460.03,515.0+70.0+2.03%158,800
2025-12-113,490.03,505.03,360.03,445.0-5.0-0.14%186,400
2025-12-103,420.03,490.03,395.03,450.0+35.0+1.02%172,700
2025-12-093,295.03,465.03,290.03,415.0+120.0+3.64%215,200
2025-12-083,350.03,350.03,270.03,295.0-40.0-1.20%137,200
2025-12-053,245.03,345.03,245.03,335.0+55.0+1.68%115,100
2025-12-043,165.03,290.03,165.03,280.0+140.0+4.46%150,900
2025-12-033,140.03,185.03,135.03,140.00.00.00%69,800
2025-12-023,155.03,190.03,120.03,140.0-20.0-0.63%95,000
2025-12-013,170.03,230.03,145.03,160.0-5.0-0.16%103,500
2025-11-283,220.03,245.03,120.03,165.0-40.0-1.25%128,400
2025-11-273,100.03,225.03,100.03,205.0+105.0+3.39%193,700
2025-11-263,065.03,100.03,050.03,100.0+80.0+2.65%109,900
2025-11-253,050.03,060.02,994.03,020.0+10.0+0.33%77,200
2025-11-212,986.03,095.02,982.03,010.0-90.0-2.90%217,200
2025-11-203,035.03,115.02,990.03,100.0+192.0+6.60%257,300
2025-11-192,870.02,923.02,833.02,908.0+37.0+1.29%132,200
2025-11-182,958.02,969.02,870.02,871.0-118.0-3.95%136,900
2025-11-172,964.03,010.02,962.02,989.0+18.0+0.61%102,800
2025-11-142,940.02,981.02,931.02,971.0-34.0-1.13%106,700
2025-11-133,020.03,035.02,987.03,005.0-5.0-0.17%71,900
2025-11-122,992.03,015.02,970.03,010.0-10.0-0.33%82,400
2025-11-113,025.03,045.02,968.03,020.0+15.0+0.50%95,100
2025-11-103,005.03,030.02,975.03,005.0+22.0+0.74%86,100
2025-11-073,055.03,075.02,969.02,983.0-97.0-3.15%115,100
2025-11-063,100.03,125.03,040.03,080.0+141.0+4.80%253,700
2025-11-052,960.03,010.02,834.02,939.0-111.0-3.64%228,000
2025-11-043,020.03,100.03,010.03,050.0+30.0+0.99%156,700
2025-10-312,943.03,035.02,939.03,020.0+31.0+1.04%241,300
2025-10-303,100.03,255.02,959.02,989.0+6.0+0.20%531,800
2025-10-292,976.02,983.02,906.02,983.0+16.0+0.54%211,100
2025-10-283,015.03,040.02,967.02,967.0-53.0-1.75%118,400
2025-10-273,055.03,075.03,020.03,020.00.00.00%155,500
2025-10-242,991.03,020.02,984.03,020.0+36.0+1.21%64,200
2025-10-232,937.03,015.02,929.02,984.0+45.0+1.53%135,800
2025-10-222,970.02,984.02,931.02,939.0-51.0-1.71%174,300
2025-10-213,035.03,055.02,982.02,990.0-30.0-0.99%115,700
2025-10-202,918.03,020.02,886.03,020.0+152.0+5.30%175,100
2025-10-172,895.02,896.02,850.02,868.0-42.0-1.44%95,000
2025-10-162,930.02,969.02,904.02,910.0+4.0+0.14%113,600
2025-10-152,785.02,912.02,782.02,906.0+133.0+4.80%180,500
2025-10-142,821.02,855.02,745.02,773.0-106.0-3.68%179,500
2025-10-102,950.02,951.02,871.02,879.0-112.0-3.74%131,400
2025-10-092,950.02,998.02,945.02,991.0+45.0+1.53%104,900
2025-10-082,970.02,986.02,945.02,946.0-69.0-2.29%115,100
2025-10-073,055.03,095.03,000.03,015.0-15.0-0.50%117,800
2025-10-063,020.03,035.02,949.03,030.0+131.0+4.52%166,300
2025-10-032,890.02,930.02,880.02,899.0+19.0+0.66%89,800
2025-10-022,895.02,929.02,879.02,880.0+11.0+0.38%122,800
2025-10-012,951.02,963.02,860.02,869.0-111.0-3.72%112,800
2025-09-302,960.03,010.02,950.02,980.0+31.0+1.05%121,700
2025-09-293,005.03,015.02,947.02,949.0-86.0-2.83%107,700
2025-09-263,055.03,055.03,010.03,035.0-35.0-1.14%105,600
2025-09-253,040.03,085.03,010.03,070.0+30.0+0.99%83,100
2025-09-243,030.03,050.02,995.03,040.0+5.0+0.16%113,000
2025-09-223,065.03,090.03,035.03,035.0+20.0+0.66%103,800
2025-09-193,120.03,135.02,960.03,015.0-35.0-1.15%224,000
2025-09-183,005.03,090.02,976.03,050.0+63.0+2.11%179,900
2025-09-173,015.03,045.02,962.02,987.0-38.0-1.26%102,800
2025-09-162,992.03,040.02,984.03,025.0+55.0+1.85%119,200
2025-09-122,960.02,999.02,941.02,970.0——109,800

直近120営業日分を表示