日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テクマトリックス(3762)の株価時系列情報

テクマトリックス(3762)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 1,710 1,835 1,673 1,823 652,900
2015/12/29 1,615 1,714 1,574 1,705 482,300
2015/12/28 1,589 1,607 1,540 1,604 276,200
2015/12/25 1,534 1,580 1,516 1,565 220,600
2015/12/24 1,534 1,578 1,470 1,526 460,100
2015/12/22 1,580 1,600 1,475 1,591 642,400
2015/12/21 1,393 1,518 1,392 1,511 532,900
2015/12/18 1,388 1,420 1,361 1,393 111,300
2015/12/17 1,380 1,423 1,373 1,396 163,700
2015/12/16 1,380 1,387 1,366 1,369 80,200
2015/12/15 1,418 1,419 1,361 1,364 128,600
2015/12/14 1,340 1,391 1,326 1,388 166,500
2015/12/11 1,310 1,362 1,304 1,360 124,000
2015/12/10 1,315 1,315 1,271 1,293 89,500
2015/12/09 1,325 1,346 1,314 1,322 39,900
2015/12/08 1,351 1,367 1,308 1,337 100,300
2015/12/07 1,391 1,413 1,324 1,335 170,500
2015/12/04 1,370 1,381 1,355 1,377 56,200
2015/12/03 1,432 1,432 1,360 1,393 156,300
2015/12/02 1,401 1,443 1,375 1,434 227,600
2015/12/01 1,326 1,361 1,307 1,359 162,200
2015/11/30 1,251 1,327 1,251 1,326 96,500
2015/11/27 1,280 1,284 1,251 1,261 60,100
2015/11/26 1,301 1,320 1,264 1,281 71,700
2015/11/25 1,319 1,320 1,295 1,311 50,100
2015/11/24 1,320 1,334 1,294 1,313 134,200
2015/11/20 1,268 1,330 1,265 1,320 246,100
2015/11/19 1,250 1,260 1,234 1,257 56,200
2015/11/18 1,264 1,269 1,224 1,235 42,300
2015/11/17 1,211 1,264 1,211 1,250 72,100
2015/11/16 1,166 1,209 1,165 1,200 125,600
2015/11/13 1,227 1,239 1,210 1,226 67,200
2015/11/12 1,239 1,247 1,232 1,232 41,700
2015/11/11 1,247 1,259 1,243 1,245 54,900
2015/11/10 1,266 1,273 1,254 1,258 68,400
2015/11/09 1,250 1,283 1,230 1,276 78,700
2015/11/06 1,231 1,270 1,231 1,255 102,700
2015/11/05 1,300 1,317 1,241 1,252 317,200
2015/11/04 1,256 1,317 1,235 1,298 439,900
2015/11/02 1,169 1,247 1,143 1,242 282,600
2015/10/30 1,135 1,144 1,101 1,130 87,900
2015/10/29 1,128 1,158 1,127 1,150 101,700
2015/10/28 1,131 1,164 1,121 1,141 83,800
2015/10/27 1,179 1,180 1,150 1,151 39,800
2015/10/26 1,173 1,190 1,153 1,185 105,200
2015/10/23 1,174 1,175 1,150 1,163 55,700
2015/10/22 1,180 1,196 1,155 1,159 104,800
2015/10/21 1,150 1,177 1,133 1,175 118,100
2015/10/20 1,148 1,167 1,128 1,139 80,200
2015/10/19 1,078 1,147 1,072 1,143 126,800
2015/10/16 1,116 1,116 1,075 1,078 73,800
2015/10/15 1,129 1,135 1,096 1,124 115,600
2015/10/14 1,100 1,129 1,092 1,124 89,100
2015/10/13 1,100 1,111 1,080 1,111 117,400
2015/10/09 1,055 1,099 1,037 1,098 211,500
2015/10/08 1,022 1,039 992 1,032 82,700
2015/10/07 998 1,010 978 1,009 59,000
2015/10/06 997 998 979 998 95,300
2015/10/05 978 980 955 975 62,400
2015/10/02 906 974 906 955 151,700
2015/10/01 922 922 907 910 25,400
2015/09/30 898 915 898 910 21,000
2015/09/29 911 924 882 888 45,900
2015/09/28 911 933 905 926 39,300
2015/09/25 906 920 905 917 117,100
2015/09/24 903 914 901 906 40,600
2015/09/18 946 946 914 918 54,200
2015/09/17 920 939 915 931 82,700
2015/09/16 900 908 882 885 67,000
2015/09/15 871 891 870 879 38,100
2015/09/14 876 882 861 868 50,500
2015/09/11 848 865 847 858 36,100
2015/09/10 823 848 818 845 30,400
2015/09/09 827 839 821 839 39,200
2015/09/08 816 826 799 802 52,200
2015/09/07 831 833 806 814 72,400
2015/09/04 869 869 815 841 94,400
2015/09/03 871 892 860 862 45,200
2015/09/02 837 874 826 859 70,500
2015/09/01 900 900 855 860 64,600
2015/08/31 912 915 887 900 80,800
2015/08/28 890 913 881 910 102,800
2015/08/27 860 896 855 871 138,600
2015/08/26 802 834 793 830 165,200
2015/08/25 820 855 770 789 513,900
2015/08/24 998 1,020 855 865 1,009,000
2015/08/21 926 1,031 919 1,031 1,548,900
2015/08/20 900 907 879 881 50,200
2015/08/19 911 932 905 907 38,300
2015/08/18 911 913 908 910 21,500
2015/08/17 902 916 901 908 27,100
2015/08/14 870 908 867 897 59,200
2015/08/13 860 875 856 872 51,200
2015/08/12 878 880 849 863 104,400
2015/08/11 883 887 870 884 46,800
2015/08/10 881 882 871 874 54,400
2015/08/07 883 887 876 882 52,100
2015/08/06 895 900 880 884 59,000
2015/08/05 904 914 898 899 68,000
2015/08/04 941 941 914 918 51,600
2015/08/03 938 973 926 941 113,500
2015/07/31 921 938 893 908 108,100
2015/07/30 947 947 914 921 63,600
2015/07/29 963 963 930 933 46,500
2015/07/28 939 965 933 951 67,800
2015/07/27 979 992 957 962 48,500
2015/07/24 988 992 980 985 34,400
2015/07/23 995 999 987 995 35,500
2015/07/22 1,003 1,003 990 992 35,400
2015/07/21 995 1,011 987 1,007 63,200
2015/07/17 967 983 967 980 61,300
2015/07/16 945 968 941 964 37,600
2015/07/15 954 962 934 944 46,500
2015/07/14 960 962 946 956 37,500
2015/07/13 925 945 925 943 37,600
2015/07/10 917 945 890 910 80,200
2015/07/09 880 915 836 909 130,400
2015/07/08 974 978 909 919 165,800
2015/07/07 937 965 937 959 43,600
2015/07/06 950 965 930 935 60,800
2015/07/03 988 992 955 968 49,500
2015/07/02 968 994 965 981 60,600
2015/07/01 960 965 930 962 94,100
2015/06/30 930 981 930 959 89,800
2015/06/29 945 968 935 944 100,200
2015/06/26 999 1,000 987 992 55,500
2015/06/25 1,010 1,013 996 1,002 65,500
2015/06/24 1,030 1,036 1,001 1,016 81,800
2015/06/23 996 1,037 984 1,022 133,100
2015/06/22 1,010 1,040 987 996 150,600
2015/06/19 1,010 1,022 989 1,000 144,000
2015/06/18 945 1,009 925 1,005 216,700
2015/06/17 973 975 953 955 83,600
2015/06/16 998 999 941 953 165,200
2015/06/15 967 1,000 960 988 360,700
2015/06/12 905 923 896 922 162,300
2015/06/11 871 890 871 890 71,200
2015/06/10 894 899 860 861 80,100
2015/06/09 897 912 872 880 210,500
2015/06/08 852 887 851 884 161,900
2015/06/05 847 854 839 843 58,700
2015/06/04 838 853 834 847 83,900
2015/06/03 836 836 825 833 40,000
2015/06/02 839 844 824 826 62,800
2015/06/01 825 833 817 831 63,500
2015/05/29 830 830 808 825 88,500
2015/05/28 853 853 828 833 138,200
2015/05/27 846 853 836 847 112,500
2015/05/26 848 863 821 855 277,500
2015/05/25 819 881 814 843 839,800
2015/05/22 765 765 756 764 24,000
2015/05/21 760 762 755 759 38,400
2015/05/20 753 762 753 756 42,400
2015/05/19 748 759 747 752 40,800
2015/05/18 753 757 743 747 57,400
2015/05/15 773 774 750 754 51,600
2015/05/14 755 775 742 760 117,100
2015/05/13 732 760 732 754 71,300
2015/05/12 740 749 731 739 78,900
2015/05/11 723 751 715 735 226,900
2015/05/08 678 689 676 684 26,100
2015/05/07 665 681 665 678 42,600
2015/05/01 710 744 655 667 316,300
2015/04/30 691 691 684 687 22,700
2015/04/28 691 692 686 692 22,200
2015/04/27 696 699 686 691 17,700
2015/04/24 691 694 677 692 37,100
2015/04/23 700 700 686 688 43,000
2015/04/22 703 704 697 698 28,800
2015/04/21 708 708 700 701 24,800
2015/04/20 699 712 699 702 39,900
2015/04/17 700 707 699 699 28,900
2015/04/16 693 710 693 700 60,000
2015/04/15 696 696 690 692 33,200
2015/04/14 690 693 689 692 22,800
2015/04/13 691 692 688 691 14,400
2015/04/10 695 695 685 691 27,800
2015/04/09 696 696 687 690 25,500
2015/04/08 688 699 688 694 40,800
2015/04/07 682 686 682 683 21,700
2015/04/06 686 686 678 681 21,400
2015/04/03 679 679 673 677 18,900
2015/04/02 667 676 667 673 40,600
2015/04/01 670 672 664 667 36,100
2015/03/31 675 678 666 671 44,300
2015/03/30 673 685 668 669 30,300
2015/03/27 688 692 660 672 67,500
2015/03/26 701 704 692 693 68,200
2015/03/25 710 711 702 705 40,000
2015/03/24 715 717 701 710 84,900
2015/03/23 707 738 706 713 133,400
2015/03/20 706 719 706 707 42,500
2015/03/19 698 710 693 706 45,100
2015/03/18 703 704 688 698 61,500
2015/03/17 707 722 702 709 63,400
2015/03/16 690 717 690 712 125,200
2015/03/13 680 714 673 686 173,400
2015/03/12 674 691 671 680 98,800
2015/03/11 646 670 646 665 94,400
2015/03/10 647 650 640 644 39,000
2015/03/09 636 666 630 643 123,700
2015/03/06 630 638 630 633 43,600
2015/03/05 635 638 635 637 23,200
2015/03/04 637 637 627 634 37,700
2015/03/03 632 637 630 634 23,200
2015/03/02 629 639 628 630 29,100
2015/02/27 633 639 627 628 29,700
2015/02/26 622 629 622 626 17,800
2015/02/25 623 651 617 622 68,900
2015/02/24 622 623 618 620 16,800
2015/02/23 620 623 618 619 31,100
2015/02/20 619 621 613 618 28,900
2015/02/19 603 616 603 615 51,800
2015/02/18 611 612 608 611 26,400
2015/02/17 604 612 601 607 26,100
2015/02/16 609 610 597 600 82,500
2015/02/13 609 612 602 604 74,200
2015/02/12 600 695 600 614 566,800
2015/02/10 596 600 595 595 20,100
2015/02/09 595 600 595 598 16,300
2015/02/06 600 607 590 595 61,000
2015/02/05 603 609 600 603 18,700
2015/02/04 600 608 600 603 30,500
2015/02/03 610 610 595 599 51,400
2015/02/02 600 620 594 603 101,500
2015/01/30 606 612 605 608 26,100
2015/01/29 616 617 606 606 41,200
2015/01/28 612 637 611 615 46,900
2015/01/27 613 616 606 616 32,900
2015/01/26 604 616 603 613 31,900
2015/01/23 605 611 604 609 17,700
2015/01/22 607 610 601 605 36,100
2015/01/21 624 624 610 611 12,700
2015/01/20 608 620 606 619 21,500
2015/01/19 609 609 605 607 27,200
2015/01/16 610 611 599 605 45,500
2015/01/15 608 615 608 614 13,200
2015/01/14 611 614 608 608 18,300
2015/01/13 616 620 610 614 30,800
2015/01/09 627 631 618 621 18,900
2015/01/08 627 632 627 630 9,800
2015/01/07 617 630 617 624 20,600
2015/01/06 638 638 624 624 27,500
2015/01/05 639 641 636 640 10,500

このページの先頭へ