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
2018/12/28 1,698 1,714 1,664 1,684 107,100
2018/12/27 1,728 1,750 1,689 1,738 76,100
2018/12/26 1,639 1,673 1,598 1,628 144,300
2018/12/25 1,603 1,615 1,565 1,565 153,700
2018/12/21 1,735 1,791 1,700 1,737 170,200
2018/12/20 1,798 1,826 1,772 1,775 152,700
2018/12/19 1,774 1,829 1,746 1,805 193,900
2018/12/18 1,850 1,866 1,781 1,781 200,500
2018/12/17 1,915 1,932 1,877 1,891 106,000
2018/12/14 1,966 1,968 1,914 1,933 122,000
2018/12/13 1,959 1,968 1,918 1,941 74,300
2018/12/12 1,914 1,965 1,870 1,950 182,100
2018/12/11 1,892 1,909 1,847 1,874 153,200
2018/12/10 1,934 1,934 1,860 1,868 88,900
2018/12/07 1,954 2,007 1,940 1,966 250,000
2018/12/06 1,920 1,983 1,880 1,921 207,300
2018/12/05 1,865 1,946 1,841 1,937 112,200
2018/12/04 1,923 1,980 1,905 1,905 167,200
2018/12/03 1,910 1,952 1,909 1,921 127,300
2018/11/30 1,880 1,892 1,850 1,890 93,100
2018/11/29 1,882 1,890 1,864 1,878 121,100
2018/11/28 1,819 1,882 1,797 1,873 186,000
2018/11/27 1,792 1,804 1,774 1,795 83,000
2018/11/26 1,735 1,805 1,735 1,783 175,500
2018/11/22 1,703 1,737 1,685 1,734 85,600
2018/11/21 1,650 1,701 1,621 1,678 113,800
2018/11/20 1,700 1,707 1,654 1,667 99,600
2018/11/19 1,684 1,730 1,674 1,714 147,000
2018/11/16 1,725 1,744 1,692 1,693 95,200
2018/11/15 1,725 1,758 1,688 1,724 179,000
2018/11/14 1,800 1,800 1,702 1,724 307,200
2018/11/13 1,821 1,848 1,791 1,834 171,600
2018/11/12 1,934 1,945 1,875 1,877 88,500
2018/11/09 1,933 1,953 1,901 1,936 146,300
2018/11/08 1,923 1,981 1,887 1,942 192,900
2018/11/07 1,875 1,914 1,835 1,891 194,800
2018/11/06 1,897 1,897 1,836 1,872 120,800
2018/11/05 1,852 1,891 1,832 1,876 230,200
2018/11/02 1,842 1,855 1,793 1,847 286,400
2018/11/01 1,983 2,035 1,813 1,830 567,800
2018/10/31 2,105 2,130 1,985 2,077 549,900
2018/10/30 1,831 1,984 1,794 1,975 402,900
2018/10/29 1,992 2,004 1,818 1,840 335,300
2018/10/26 2,207 2,238 2,003 2,008 244,200
2018/10/25 2,194 2,233 2,169 2,171 107,800
2018/10/24 2,308 2,310 2,264 2,271 82,500
2018/10/23 2,312 2,343 2,273 2,308 149,500
2018/10/22 2,241 2,338 2,216 2,325 140,400
2018/10/19 2,260 2,279 2,225 2,238 97,400
2018/10/18 2,266 2,316 2,254 2,300 210,800
2018/10/17 2,185 2,281 2,178 2,247 186,600
2018/10/16 2,150 2,190 2,110 2,163 117,400
2018/10/15 2,160 2,184 2,124 2,157 140,100
2018/10/12 2,105 2,164 2,076 2,158 135,800
2018/10/11 2,166 2,170 2,052 2,130 196,200
2018/10/10 2,225 2,283 2,172 2,266 209,200
2018/10/09 2,190 2,261 2,171 2,175 161,300
2018/10/05 2,188 2,221 2,178 2,199 66,500
2018/10/04 2,210 2,216 2,165 2,200 119,400
2018/10/03 2,215 2,245 2,178 2,183 94,300
2018/10/02 2,308 2,322 2,244 2,251 105,000
2018/10/01 2,280 2,312 2,265 2,305 71,300
2018/09/28 2,283 2,312 2,250 2,262 69,200
2018/09/27 2,242 2,310 2,200 2,245 111,900
2018/09/26 2,189 2,290 2,187 2,274 151,500
2018/09/25 2,177 2,235 2,155 2,181 171,000
2018/09/21 2,113 2,144 2,109 2,140 106,300
2018/09/20 2,132 2,138 2,058 2,115 119,400
2018/09/19 2,067 2,114 2,030 2,097 126,600
2018/09/18 2,049 2,067 2,004 2,048 66,500
2018/09/14 2,010 2,055 2,006 2,049 67,400
2018/09/13 2,038 2,061 1,988 1,991 92,900
2018/09/12 2,029 2,054 1,993 2,038 87,900
2018/09/11 2,056 2,085 2,033 2,036 53,100
2018/09/10 2,040 2,076 2,033 2,056 51,300
2018/09/07 2,060 2,067 2,032 2,049 82,800
2018/09/06 2,081 2,112 2,024 2,072 102,900
2018/09/05 2,125 2,153 2,087 2,090 84,900
2018/09/04 2,111 2,144 2,071 2,125 125,100
2018/09/03 2,121 2,136 2,096 2,122 104,100
2018/08/31 2,099 2,131 2,061 2,121 131,700
2018/08/30 2,087 2,130 2,045 2,116 184,700
2018/08/29 2,036 2,062 2,014 2,055 134,800
2018/08/28 2,024 2,037 1,994 2,016 139,700
2018/08/27 2,083 2,094 1,982 1,992 294,800
2018/08/24 2,030 2,076 1,998 2,071 112,700
2018/08/23 2,019 2,023 1,958 2,011 142,100
2018/08/22 2,011 2,019 1,952 2,019 131,100
2018/08/21 2,021 2,041 2,007 2,014 52,800
2018/08/20 2,080 2,105 2,042 2,048 69,000
2018/08/17 2,164 2,196 2,075 2,088 113,700
2018/08/16 2,152 2,200 2,141 2,164 100,000
2018/08/15 2,190 2,198 2,139 2,192 93,000
2018/08/14 2,153 2,184 2,117 2,181 70,000
2018/08/13 2,201 2,222 2,147 2,153 133,700
2018/08/10 2,236 2,271 2,193 2,207 108,900
2018/08/09 2,190 2,224 2,166 2,216 140,700
2018/08/08 2,180 2,207 2,150 2,185 222,900
2018/08/07 2,212 2,229 2,146 2,175 211,100
2018/08/06 2,274 2,299 2,219 2,237 289,400
2018/08/03 2,387 2,387 2,260 2,264 286,700
2018/08/02 2,451 2,472 2,326 2,387 333,000
2018/08/01 2,317 2,498 2,288 2,453 455,000
2018/07/31 2,248 2,288 2,206 2,267 119,800
2018/07/30 2,280 2,280 2,204 2,244 81,100
2018/07/27 2,247 2,293 2,211 2,290 87,300
2018/07/26 2,269 2,269 2,174 2,227 101,300
2018/07/25 2,238 2,259 2,206 2,258 94,400
2018/07/24 2,201 2,237 2,183 2,230 138,200
2018/07/23 2,172 2,256 2,168 2,205 194,700
2018/07/20 2,184 2,206 2,091 2,147 132,900
2018/07/19 2,160 2,202 2,140 2,169 112,600
2018/07/18 2,095 2,190 2,095 2,171 199,700
2018/07/17 2,029 2,122 2,029 2,093 149,400
2018/07/13 1,933 1,998 1,932 1,989 131,600
2018/07/12 1,839 1,938 1,839 1,921 187,900
2018/07/11 1,900 1,911 1,846 1,877 248,700
2018/07/10 2,015 2,028 1,915 1,929 268,100
2018/07/09 1,959 2,042 1,948 2,034 102,200
2018/07/06 1,944 1,975 1,908 1,945 112,800
2018/07/05 1,966 1,987 1,900 1,904 165,700
2018/07/04 1,981 2,001 1,911 1,980 308,400
2018/07/03 2,136 2,169 1,991 2,009 412,600
2018/07/02 2,274 2,274 2,180 2,188 94,500
2018/06/29 2,238 2,297 2,229 2,291 49,600
2018/06/28 2,294 2,294 2,207 2,238 87,700
2018/06/27 2,203 2,314 2,203 2,294 75,600
2018/06/26 2,255 2,262 2,178 2,249 138,100
2018/06/25 2,418 2,421 2,199 2,224 241,400
2018/06/22 2,374 2,449 2,374 2,424 75,200
2018/06/21 2,389 2,437 2,361 2,383 60,500
2018/06/20 2,325 2,390 2,297 2,389 104,600
2018/06/19 2,395 2,439 2,343 2,347 80,600
2018/06/18 2,406 2,435 2,380 2,408 91,800
2018/06/15 2,418 2,430 2,400 2,422 58,600
2018/06/14 2,458 2,458 2,386 2,391 129,300
2018/06/13 2,416 2,479 2,364 2,471 213,100
2018/06/12 2,391 2,446 2,367 2,437 202,000
2018/06/11 2,260 2,385 2,260 2,378 208,200
2018/06/08 2,224 2,285 2,224 2,255 138,000
2018/06/07 2,259 2,307 2,220 2,225 174,500
2018/06/06 2,363 2,363 2,236 2,240 164,200
2018/06/05 2,321 2,374 2,316 2,365 164,700
2018/06/04 2,330 2,382 2,302 2,316 251,100
2018/06/01 2,269 2,326 2,249 2,300 189,700
2018/05/31 2,201 2,289 2,201 2,283 324,400
2018/05/30 2,170 2,244 2,159 2,161 241,900
2018/05/29 2,200 2,277 2,168 2,182 486,400
2018/05/28 2,058 2,084 2,035 2,052 131,000
2018/05/25 2,066 2,068 2,023 2,062 109,700
2018/05/24 2,075 2,146 2,070 2,076 109,800
2018/05/23 2,110 2,127 2,067 2,075 162,600
2018/05/22 2,142 2,154 2,113 2,120 96,100
2018/05/21 2,176 2,204 2,150 2,163 106,700
2018/05/18 2,195 2,195 2,153 2,177 91,400
2018/05/17 2,163 2,209 2,145 2,195 186,000
2018/05/16 2,116 2,184 2,110 2,144 205,800
2018/05/15 2,176 2,209 2,098 2,099 219,300
2018/05/14 2,125 2,186 2,103 2,176 254,000
2018/05/11 2,000 2,135 1,992 2,130 481,200
2018/05/10 1,860 2,081 1,860 2,039 1,065,200
2018/05/09 1,724 1,773 1,717 1,725 226,200
2018/05/08 1,714 1,744 1,706 1,724 123,100
2018/05/07 1,688 1,723 1,686 1,715 108,400
2018/05/02 1,687 1,697 1,650 1,665 135,200
2018/05/01 1,675 1,695 1,650 1,687 88,400
2018/04/27 1,675 1,699 1,645 1,683 127,100
2018/04/26 1,652 1,685 1,643 1,658 214,800
2018/04/25 1,611 1,642 1,605 1,635 121,800
2018/04/24 1,580 1,642 1,580 1,623 218,300
2018/04/23 1,560 1,561 1,527 1,554 74,800
2018/04/20 1,526 1,570 1,518 1,549 87,900
2018/04/19 1,560 1,560 1,521 1,527 116,700
2018/04/18 1,534 1,552 1,532 1,547 83,600
2018/04/17 1,565 1,569 1,514 1,528 147,900
2018/04/16 1,593 1,597 1,545 1,572 178,500
2018/04/13 1,608 1,623 1,586 1,614 154,500
2018/04/12 1,601 1,631 1,599 1,602 85,700
2018/04/11 1,632 1,645 1,598 1,619 113,100
2018/04/10 1,690 1,693 1,614 1,634 272,200
2018/04/09 1,689 1,697 1,659 1,690 133,100
2018/04/06 1,719 1,735 1,691 1,698 82,700
2018/04/05 1,717 1,741 1,715 1,723 58,300
2018/04/04 1,761 1,762 1,716 1,724 65,700
2018/04/03 1,730 1,744 1,700 1,728 67,300
2018/04/02 1,780 1,794 1,748 1,750 115,500
2018/03/30 1,758 1,775 1,742 1,766 89,700
2018/03/29 1,718 1,753 1,697 1,732 103,600
2018/03/28 1,712 1,715 1,678 1,704 116,300
2018/03/27 1,708 1,756 1,701 1,752 116,000
2018/03/26 1,654 1,670 1,624 1,668 109,200
2018/03/23 1,691 1,695 1,658 1,668 105,100
2018/03/22 1,724 1,752 1,717 1,747 60,900
2018/03/20 1,691 1,713 1,676 1,704 55,000
2018/03/19 1,738 1,739 1,681 1,696 77,800
2018/03/16 1,760 1,774 1,734 1,750 54,500
2018/03/15 1,737 1,780 1,733 1,746 100,900
2018/03/14 1,721 1,745 1,721 1,733 82,900
2018/03/13 1,713 1,749 1,691 1,746 106,900
2018/03/12 1,720 1,742 1,710 1,731 123,300
2018/03/09 1,708 1,710 1,673 1,690 119,000
2018/03/08 1,649 1,704 1,642 1,695 158,000
2018/03/07 1,650 1,660 1,610 1,638 190,100
2018/03/06 1,661 1,709 1,660 1,685 175,800
2018/03/05 1,700 1,701 1,630 1,639 266,300
2018/03/02 1,720 1,735 1,704 1,717 130,200
2018/03/01 1,752 1,771 1,727 1,760 123,100
2018/02/28 1,742 1,806 1,733 1,778 183,900
2018/02/27 1,766 1,773 1,743 1,758 135,500
2018/02/26 1,728 1,748 1,713 1,744 173,500
2018/02/23 1,753 1,760 1,706 1,728 274,600
2018/02/22 1,841 1,842 1,741 1,765 335,000
2018/02/21 1,870 1,896 1,846 1,870 214,900
2018/02/20 1,832 1,863 1,804 1,858 106,000
2018/02/19 1,796 1,840 1,789 1,835 105,500
2018/02/16 1,763 1,796 1,753 1,776 51,300
2018/02/15 1,741 1,794 1,741 1,763 143,700
2018/02/14 1,759 1,769 1,699 1,715 118,500
2018/02/13 1,792 1,805 1,763 1,765 166,600
2018/02/09 1,721 1,770 1,702 1,768 199,800
2018/02/08 1,746 1,814 1,746 1,779 282,400
2018/02/07 1,769 1,799 1,739 1,741 328,500
2018/02/06 1,750 1,766 1,660 1,732 548,500
2018/02/05 1,790 1,810 1,771 1,799 338,800
2018/02/02 1,807 1,834 1,796 1,804 379,800
2018/02/01 1,775 1,867 1,775 1,797 915,400
2018/01/31 2,108 2,143 2,075 2,075 382,000
2018/01/30 2,111 2,144 2,091 2,141 249,100
2018/01/29 2,141 2,192 2,130 2,130 211,600
2018/01/26 2,174 2,175 2,117 2,122 256,400
2018/01/25 2,148 2,191 2,108 2,162 499,500
2018/01/24 2,200 2,200 2,142 2,161 247,900
2018/01/23 2,247 2,253 2,211 2,221 198,100
2018/01/22 2,195 2,220 2,174 2,218 164,300
2018/01/19 2,168 2,207 2,156 2,194 142,900
2018/01/18 2,199 2,216 2,166 2,168 99,000
2018/01/17 2,180 2,207 2,156 2,197 155,800
2018/01/16 2,248 2,250 2,184 2,203 177,900
2018/01/15 2,215 2,248 2,210 2,225 200,700
2018/01/12 2,198 2,210 2,173 2,190 258,600
2018/01/11 2,139 2,182 2,128 2,148 215,700
2018/01/10 2,078 2,154 2,075 2,140 289,300
2018/01/09 2,034 2,082 2,020 2,072 202,700
2018/01/05 1,994 2,047 1,976 2,031 242,800
2018/01/04 1,950 2,026 1,934 2,003 237,900

このページの先頭へ