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
2016/12/30 1,999 2,050 1,999 2,045 32,200
2016/12/29 2,040 2,048 1,995 2,008 55,900
2016/12/28 2,035 2,079 2,031 2,048 53,700
2016/12/27 2,070 2,104 2,036 2,038 64,800
2016/12/26 1,985 2,073 1,961 2,065 125,100
2016/12/22 1,975 1,986 1,964 1,974 42,600
2016/12/21 1,993 2,006 1,978 1,982 56,200
2016/12/20 1,956 1,993 1,951 1,990 52,600
2016/12/19 1,930 1,958 1,930 1,951 46,700
2016/12/16 1,998 1,998 1,930 1,935 55,900
2016/12/15 1,961 1,999 1,958 1,984 65,700
2016/12/14 2,000 2,025 1,961 1,975 91,900
2016/12/13 1,900 2,017 1,899 2,006 192,800
2016/12/12 1,834 1,895 1,825 1,890 120,800
2016/12/09 1,790 1,829 1,777 1,808 79,100
2016/12/08 1,820 1,820 1,787 1,797 76,300
2016/12/07 1,812 1,829 1,796 1,812 70,200
2016/12/06 1,825 1,833 1,808 1,821 100,900
2016/12/05 1,806 1,832 1,776 1,806 69,100
2016/12/02 1,835 1,835 1,746 1,778 158,200
2016/12/01 1,890 1,898 1,842 1,847 137,600
2016/11/30 1,883 1,906 1,875 1,884 45,300
2016/11/29 1,890 1,904 1,871 1,882 72,600
2016/11/28 1,882 1,934 1,868 1,901 74,000
2016/11/25 1,930 1,940 1,890 1,903 65,800
2016/11/24 2,000 2,000 1,921 1,936 108,500
2016/11/22 1,972 2,000 1,967 1,985 43,900
2016/11/21 1,999 2,014 1,963 1,971 61,700
2016/11/18 2,060 2,060 1,950 1,992 122,800
2016/11/17 1,939 2,039 1,935 2,034 126,100
2016/11/16 1,880 1,941 1,879 1,937 77,900
2016/11/15 1,882 1,882 1,821 1,875 58,200
2016/11/14 1,870 1,905 1,866 1,882 55,400
2016/11/11 1,940 1,942 1,850 1,866 114,400
2016/11/10 1,900 1,945 1,848 1,936 127,200
2016/11/09 1,886 1,899 1,746 1,791 178,300
2016/11/08 1,890 1,906 1,877 1,886 81,800
2016/11/07 1,893 1,924 1,856 1,883 98,200
2016/11/04 1,828 1,888 1,816 1,882 149,200
2016/11/02 1,939 1,940 1,815 1,828 329,500
2016/11/01 2,052 2,052 1,935 1,954 291,100
2016/10/31 2,070 2,116 2,070 2,102 97,800
2016/10/28 2,128 2,128 2,052 2,074 342,800
2016/10/27 2,175 2,197 2,151 2,156 34,400
2016/10/26 2,164 2,194 2,156 2,185 53,700
2016/10/25 2,168 2,197 2,128 2,164 53,400
2016/10/24 2,202 2,216 2,161 2,167 40,100
2016/10/21 2,243 2,249 2,201 2,212 52,200
2016/10/20 2,261 2,279 2,222 2,227 58,100
2016/10/19 2,200 2,274 2,200 2,261 80,700
2016/10/18 2,169 2,223 2,169 2,217 68,700
2016/10/17 2,176 2,199 2,137 2,170 48,400
2016/10/14 2,191 2,198 2,143 2,152 53,600
2016/10/13 2,136 2,215 2,134 2,206 78,400
2016/10/12 2,168 2,204 2,111 2,126 127,000
2016/10/11 2,232 2,255 2,157 2,168 182,700
2016/10/07 2,418 2,418 2,212 2,255 271,200
2016/10/06 2,271 2,464 2,257 2,418 515,000
2016/10/05 2,349 2,350 2,258 2,271 94,200
2016/10/04 2,370 2,370 2,294 2,350 57,500
2016/10/03 2,304 2,380 2,304 2,369 104,200
2016/09/30 2,337 2,359 2,291 2,301 92,100
2016/09/29 2,361 2,372 2,296 2,331 63,200
2016/09/28 2,250 2,378 2,250 2,361 79,400
2016/09/27 2,210 2,320 2,210 2,307 117,100
2016/09/26 2,186 2,255 2,186 2,220 45,700
2016/09/23 2,144 2,207 2,133 2,201 79,300
2016/09/21 2,090 2,141 2,085 2,138 66,800
2016/09/20 2,031 2,099 2,031 2,082 41,700
2016/09/16 2,051 2,051 2,002 2,031 27,500
2016/09/15 1,975 2,039 1,975 2,026 31,300
2016/09/14 2,012 2,045 2,003 2,007 31,000
2016/09/13 1,994 2,031 1,993 2,017 38,000
2016/09/12 1,955 1,993 1,951 1,972 67,700
2016/09/09 2,050 2,050 1,981 2,004 60,700
2016/09/08 2,130 2,137 2,045 2,056 60,500
2016/09/07 2,000 2,130 1,990 2,128 96,000
2016/09/06 1,940 2,013 1,939 2,006 39,400
2016/09/05 1,930 1,969 1,905 1,912 31,200
2016/09/02 1,900 1,960 1,900 1,928 48,400
2016/09/01 1,933 1,943 1,895 1,913 89,600
2016/08/31 1,911 1,958 1,906 1,949 45,900
2016/08/30 1,912 1,946 1,900 1,926 33,000
2016/08/29 1,953 1,968 1,892 1,930 51,600
2016/08/26 1,990 1,990 1,920 1,967 31,000
2016/08/25 2,048 2,052 1,980 1,990 30,600
2016/08/24 2,045 2,066 2,022 2,061 20,000
2016/08/23 2,015 2,071 2,015 2,047 23,200
2016/08/22 1,996 2,063 1,987 2,056 38,600
2016/08/19 1,995 2,037 1,950 1,996 44,700
2016/08/18 2,000 2,014 1,961 1,976 31,000
2016/08/17 2,084 2,084 2,001 2,013 31,700
2016/08/16 2,107 2,110 2,050 2,084 39,200
2016/08/15 2,118 2,129 2,069 2,118 24,800
2016/08/12 2,170 2,188 2,078 2,099 78,500
2016/08/10 2,100 2,130 2,058 2,120 48,300
2016/08/09 1,950 2,080 1,931 2,072 75,400
2016/08/08 2,056 2,067 1,953 1,974 65,500
2016/08/05 2,072 2,139 1,992 2,020 80,300
2016/08/04 2,160 2,181 2,075 2,085 73,700
2016/08/03 2,200 2,235 2,155 2,159 98,900
2016/08/02 2,100 2,234 2,100 2,231 114,700
2016/08/01 2,270 2,305 2,110 2,118 250,700
2016/07/29 2,250 2,342 2,226 2,342 68,300
2016/07/28 2,290 2,329 2,238 2,262 73,900
2016/07/27 2,315 2,340 2,281 2,321 75,200
2016/07/26 2,302 2,353 2,290 2,326 60,500
2016/07/25 2,399 2,417 2,319 2,339 73,800
2016/07/22 2,391 2,423 2,366 2,386 55,200
2016/07/21 2,460 2,460 2,355 2,372 94,100
2016/07/20 2,336 2,477 2,320 2,466 101,300
2016/07/19 2,271 2,373 2,223 2,363 123,400
2016/07/15 2,492 2,499 2,290 2,305 155,100
2016/07/14 2,400 2,510 2,399 2,501 102,900
2016/07/13 2,428 2,449 2,386 2,419 74,200
2016/07/12 2,479 2,520 2,380 2,395 181,500
2016/07/11 2,356 2,458 2,356 2,433 213,500
2016/07/08 2,320 2,335 2,279 2,310 97,600
2016/07/07 2,345 2,371 2,301 2,313 95,900
2016/07/06 2,291 2,349 2,282 2,344 93,400
2016/07/05 2,298 2,355 2,284 2,346 98,700
2016/07/04 2,286 2,312 2,275 2,291 91,100
2016/07/01 2,140 2,314 2,134 2,309 209,900
2016/06/30 2,133 2,146 2,099 2,124 63,700
2016/06/29 2,214 2,214 2,089 2,105 127,200
2016/06/28 2,028 2,187 2,025 2,164 144,700
2016/06/27 1,920 2,128 1,920 2,078 135,900
2016/06/24 2,148 2,148 1,824 1,920 240,500
2016/06/23 2,065 2,088 1,975 2,060 124,400
2016/06/22 2,105 2,145 2,079 2,107 102,400
2016/06/21 2,170 2,170 2,106 2,125 88,900
2016/06/20 2,074 2,185 2,066 2,171 115,100
2016/06/17 2,008 2,045 1,979 2,035 167,100
2016/06/16 2,010 2,058 1,935 2,002 260,700
2016/06/15 1,968 2,027 1,940 2,010 121,600
2016/06/14 2,174 2,202 1,967 1,984 273,100
2016/06/13 2,319 2,333 2,181 2,224 172,600
2016/06/10 2,385 2,385 2,330 2,352 92,400
2016/06/09 2,343 2,388 2,326 2,350 97,000
2016/06/08 2,341 2,349 2,315 2,343 98,500
2016/06/07 2,361 2,378 2,325 2,355 127,900
2016/06/06 2,288 2,378 2,288 2,361 144,200
2016/06/03 2,200 2,342 2,200 2,342 284,600
2016/06/02 2,257 2,275 2,205 2,219 103,100
2016/06/01 2,255 2,289 2,244 2,255 147,700
2016/05/31 2,263 2,283 2,235 2,250 129,500
2016/05/30 2,250 2,307 2,232 2,256 295,800
2016/05/27 2,160 2,239 2,150 2,231 103,900
2016/05/26 2,200 2,214 2,160 2,172 89,200
2016/05/25 2,220 2,220 2,180 2,193 71,600
2016/05/24 2,215 2,219 2,162 2,192 105,600
2016/05/23 2,215 2,247 2,180 2,220 121,100
2016/05/20 2,114 2,240 2,110 2,213 194,200
2016/05/19 2,140 2,150 2,066 2,124 140,700
2016/05/18 2,167 2,260 2,098 2,126 321,200
2016/05/17 2,073 2,177 2,070 2,167 139,000
2016/05/16 2,131 2,132 2,060 2,065 113,100
2016/05/13 2,130 2,147 2,060 2,121 107,000
2016/05/12 2,099 2,180 2,088 2,131 146,400
2016/05/11 2,064 2,107 2,014 2,096 169,100
2016/05/10 2,026 2,100 1,962 2,046 372,400
2016/05/09 2,265 2,284 2,140 2,176 331,100
2016/05/06 2,116 2,287 2,115 2,215 325,100
2016/05/02 1,965 2,094 1,965 2,087 132,500
2016/04/28 2,023 2,091 1,961 2,050 160,500
2016/04/27 1,952 2,008 1,913 2,003 91,300
2016/04/26 1,965 1,997 1,884 1,934 128,600
2016/04/25 1,995 2,016 1,953 1,962 137,400
2016/04/22 2,051 2,067 1,970 2,010 145,900
2016/04/21 2,087 2,122 2,061 2,077 175,600
2016/04/20 1,980 2,093 1,945 2,056 269,500
2016/04/19 1,924 1,962 1,916 1,959 76,000
2016/04/18 1,924 1,950 1,874 1,884 145,600
2016/04/15 1,935 1,968 1,921 1,958 79,200
2016/04/14 1,979 1,992 1,914 1,937 85,000
2016/04/13 1,963 1,977 1,918 1,927 109,000
2016/04/12 1,944 1,995 1,906 1,930 256,500
2016/04/11 1,751 1,940 1,706 1,931 267,900
2016/04/08 1,737 1,800 1,713 1,778 157,100
2016/04/07 1,741 1,828 1,730 1,782 98,600
2016/04/06 1,678 1,743 1,666 1,734 96,800
2016/04/05 1,837 1,839 1,681 1,712 247,400
2016/04/04 1,800 1,893 1,787 1,861 119,500
2016/04/01 1,906 1,916 1,819 1,825 123,800
2016/03/31 1,890 1,924 1,857 1,905 132,600
2016/03/30 1,856 1,945 1,850 1,891 116,500
2016/03/29 1,802 1,884 1,802 1,880 65,400
2016/03/28 1,885 1,885 1,801 1,828 75,900
2016/03/25 1,891 1,930 1,853 1,857 132,900
2016/03/24 1,874 1,924 1,859 1,891 146,100
2016/03/23 1,780 1,863 1,771 1,860 138,500
2016/03/22 1,795 1,829 1,758 1,776 103,600
2016/03/18 1,776 1,790 1,728 1,766 175,200
2016/03/17 1,967 1,973 1,765 1,798 312,700
2016/03/16 1,866 1,975 1,864 1,961 307,900
2016/03/15 1,814 1,888 1,813 1,867 156,800
2016/03/14 1,800 1,870 1,783 1,819 188,200
2016/03/11 1,721 1,791 1,716 1,762 105,700
2016/03/10 1,673 1,763 1,669 1,758 95,800
2016/03/09 1,644 1,670 1,627 1,659 77,000
2016/03/08 1,701 1,714 1,604 1,660 169,300
2016/03/07 1,693 1,724 1,683 1,710 92,500
2016/03/04 1,726 1,729 1,673 1,713 225,500
2016/03/03 1,759 1,777 1,701 1,724 121,400
2016/03/02 1,803 1,813 1,743 1,748 172,000
2016/03/01 1,738 1,784 1,725 1,763 183,600
2016/02/29 1,729 1,796 1,722 1,735 215,500
2016/02/26 1,685 1,755 1,651 1,721 292,600
2016/02/25 1,694 1,749 1,661 1,677 201,900
2016/02/24 1,664 1,699 1,637 1,686 356,800
2016/02/23 1,497 1,702 1,496 1,686 609,400
2016/02/22 1,388 1,488 1,370 1,486 162,300
2016/02/19 1,486 1,486 1,377 1,414 194,500
2016/02/18 1,446 1,500 1,436 1,485 126,900
2016/02/17 1,387 1,444 1,364 1,394 71,600
2016/02/16 1,380 1,449 1,358 1,392 135,700
2016/02/15 1,412 1,426 1,325 1,382 81,000
2016/02/12 1,234 1,314 1,190 1,272 288,500
2016/02/10 1,411 1,411 1,280 1,324 225,300
2016/02/09 1,388 1,407 1,360 1,392 245,000
2016/02/08 1,359 1,468 1,346 1,459 163,900
2016/02/05 1,368 1,386 1,316 1,370 172,500
2016/02/04 1,447 1,456 1,380 1,386 140,700
2016/02/03 1,500 1,518 1,450 1,457 126,800
2016/02/02 1,496 1,565 1,483 1,540 205,100
2016/02/01 1,516 1,537 1,467 1,485 364,300
2016/01/29 1,610 1,619 1,483 1,580 330,400
2016/01/28 1,522 1,618 1,508 1,576 259,700
2016/01/27 1,466 1,543 1,466 1,522 176,800
2016/01/26 1,409 1,495 1,405 1,434 120,700
2016/01/25 1,467 1,500 1,403 1,441 223,800
2016/01/22 1,395 1,467 1,366 1,453 204,300
2016/01/21 1,397 1,446 1,321 1,327 260,800
2016/01/20 1,473 1,519 1,387 1,394 211,400
2016/01/19 1,451 1,495 1,418 1,460 258,100
2016/01/18 1,451 1,497 1,425 1,466 405,600
2016/01/15 1,629 1,644 1,522 1,532 207,800
2016/01/14 1,603 1,621 1,525 1,589 244,500
2016/01/13 1,632 1,710 1,632 1,675 379,900
2016/01/12 1,648 1,744 1,588 1,600 451,200
2016/01/08 1,746 1,783 1,684 1,688 363,400
2016/01/07 1,870 1,919 1,782 1,791 504,900
2016/01/06 1,842 1,907 1,754 1,887 573,300
2016/01/05 1,772 1,921 1,750 1,841 641,800
2016/01/04 1,841 1,877 1,725 1,786 552,000

このページの先頭へ