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
2019/12/30 2,383 2,383 2,330 2,350 104,500
2019/12/27 2,399 2,403 2,375 2,383 67,400
2019/12/26 2,401 2,419 2,379 2,389 64,800
2019/12/25 2,369 2,410 2,369 2,408 70,300
2019/12/24 2,368 2,384 2,346 2,373 86,900
2019/12/23 2,400 2,414 2,372 2,375 88,800
2019/12/20 2,375 2,421 2,355 2,413 215,800
2019/12/19 2,323 2,377 2,316 2,347 104,000
2019/12/18 2,324 2,338 2,297 2,335 127,100
2019/12/17 2,347 2,350 2,297 2,324 112,300
2019/12/16 2,275 2,342 2,271 2,327 128,000
2019/12/13 2,319 2,327 2,284 2,290 198,100
2019/12/12 2,350 2,350 2,291 2,308 140,400
2019/12/11 2,399 2,399 2,344 2,373 78,200
2019/12/10 2,370 2,398 2,356 2,390 68,300
2019/12/09 2,420 2,420 2,333 2,349 188,600
2019/12/06 2,398 2,426 2,389 2,420 165,800
2019/12/05 2,411 2,422 2,379 2,380 134,800
2019/12/04 2,342 2,382 2,316 2,382 141,400
2019/12/03 2,296 2,345 2,275 2,335 90,400
2019/12/02 2,380 2,404 2,321 2,325 103,300
2019/11/29 2,360 2,410 2,352 2,362 202,500
2019/11/28 2,285 2,346 2,269 2,336 234,200
2019/11/27 2,212 2,288 2,199 2,285 247,000
2019/11/26 2,264 2,265 2,181 2,192 706,500
2019/11/25 2,276 2,277 2,232 2,245 109,300
2019/11/22 2,255 2,285 2,235 2,254 130,400
2019/11/21 2,263 2,270 2,201 2,267 141,500
2019/11/20 2,268 2,292 2,256 2,282 152,800
2019/11/19 2,241 2,270 2,227 2,256 165,600
2019/11/18 2,210 2,262 2,210 2,229 171,700
2019/11/15 2,177 2,202 2,136 2,199 219,300
2019/11/14 2,190 2,207 2,163 2,195 178,200
2019/11/13 2,175 2,199 2,142 2,174 214,400
2019/11/12 2,201 2,211 2,154 2,165 138,900
2019/11/11 2,131 2,200 2,127 2,183 360,100
2019/11/08 2,278 2,278 2,120 2,131 598,700
2019/11/07 2,268 2,279 2,211 2,278 270,500
2019/11/06 2,390 2,396 2,267 2,275 348,200
2019/11/05 2,490 2,495 2,391 2,436 242,300
2019/11/01 2,443 2,523 2,372 2,478 368,200
2019/10/31 2,411 2,457 2,397 2,435 191,200
2019/10/30 2,366 2,417 2,366 2,395 150,800
2019/10/29 2,388 2,388 2,330 2,339 274,700
2019/10/28 2,424 2,462 2,421 2,428 159,200
2019/10/25 2,384 2,421 2,359 2,404 161,800
2019/10/24 2,380 2,410 2,346 2,406 234,700
2019/10/23 2,319 2,390 2,298 2,356 240,500
2019/10/21 2,240 2,283 2,236 2,276 106,100
2019/10/18 2,275 2,320 2,228 2,248 229,800
2019/10/17 2,199 2,256 2,195 2,234 144,500
2019/10/16 2,258 2,265 2,183 2,183 211,900
2019/10/15 2,266 2,296 2,243 2,255 174,600
2019/10/11 2,310 2,310 2,248 2,254 228,400
2019/10/10 2,375 2,375 2,305 2,316 116,600
2019/10/09 2,350 2,389 2,320 2,378 136,700
2019/10/08 2,335 2,372 2,320 2,367 105,500
2019/10/07 2,323 2,339 2,297 2,319 102,700
2019/10/04 2,294 2,326 2,271 2,308 130,700
2019/10/03 2,263 2,306 2,252 2,294 106,900
2019/10/02 2,308 2,352 2,300 2,300 114,200
2019/10/01 2,339 2,371 2,318 2,337 97,100
2019/09/30 2,308 2,365 2,304 2,325 106,900
2019/09/27 2,340 2,340 2,297 2,329 120,300
2019/09/26 2,342 2,389 2,331 2,353 177,900
2019/09/25 2,330 2,368 2,301 2,347 145,400
2019/09/24 2,309 2,348 2,293 2,303 208,200
2019/09/20 2,250 2,316 2,250 2,295 279,800
2019/09/19 2,124 2,241 2,120 2,233 231,600
2019/09/18 2,155 2,160 2,077 2,097 256,600
2019/09/17 2,134 2,191 2,130 2,155 207,700
2019/09/13 2,155 2,200 2,149 2,164 154,800
2019/09/12 2,261 2,261 2,168 2,168 283,400
2019/09/11 2,251 2,283 2,190 2,273 156,400
2019/09/10 2,268 2,308 2,259 2,277 177,400
2019/09/09 2,246 2,318 2,240 2,277 155,300
2019/09/06 2,287 2,300 2,219 2,221 163,700
2019/09/05 2,281 2,312 2,244 2,297 205,500
2019/09/04 2,328 2,328 2,260 2,277 142,300
2019/09/03 2,333 2,363 2,317 2,348 50,800
2019/09/02 2,350 2,360 2,314 2,323 73,600
2019/08/30 2,351 2,389 2,348 2,368 96,400
2019/08/29 2,405 2,406 2,321 2,349 115,900
2019/08/28 2,470 2,480 2,390 2,398 113,200
2019/08/27 2,372 2,450 2,346 2,435 214,600
2019/08/26 2,321 2,374 2,304 2,339 130,500
2019/08/23 2,414 2,414 2,365 2,392 115,900
2019/08/22 2,410 2,455 2,410 2,418 136,700
2019/08/21 2,425 2,438 2,402 2,410 105,500
2019/08/20 2,427 2,432 2,383 2,421 130,900
2019/08/19 2,407 2,417 2,350 2,412 128,000
2019/08/16 2,405 2,412 2,384 2,404 162,900
2019/08/15 2,309 2,375 2,300 2,370 102,100
2019/08/14 2,360 2,393 2,335 2,367 89,600
2019/08/13 2,297 2,343 2,281 2,335 121,600
2019/08/09 2,317 2,403 2,314 2,342 205,100
2019/08/08 2,252 2,319 2,228 2,291 118,500
2019/08/07 2,249 2,260 2,214 2,253 70,700
2019/08/06 2,199 2,263 2,185 2,255 140,300
2019/08/05 2,294 2,299 2,226 2,270 172,000
2019/08/02 2,228 2,325 2,227 2,312 241,600
2019/08/01 2,259 2,344 2,223 2,253 628,700
2019/07/31 2,150 2,201 2,132 2,186 206,200
2019/07/30 2,187 2,208 2,169 2,171 120,000
2019/07/29 2,225 2,240 2,183 2,190 137,600
2019/07/26 2,183 2,229 2,149 2,208 197,000
2019/07/25 2,179 2,195 2,147 2,156 134,900
2019/07/24 2,185 2,201 2,132 2,180 100,400
2019/07/23 2,198 2,205 2,172 2,174 105,400
2019/07/22 2,162 2,210 2,162 2,182 122,800
2019/07/19 2,163 2,203 2,154 2,179 142,100
2019/07/18 2,183 2,196 2,139 2,146 155,200
2019/07/17 2,200 2,211 2,167 2,193 149,400
2019/07/16 2,166 2,218 2,161 2,188 233,900
2019/07/12 2,116 2,220 2,116 2,167 363,500
2019/07/11 2,042 2,115 2,042 2,104 172,600
2019/07/10 2,048 2,050 2,002 2,031 79,600
2019/07/09 2,024 2,040 2,006 2,033 90,700
2019/07/08 2,069 2,077 2,013 2,024 75,200
2019/07/05 2,102 2,103 2,066 2,087 91,300
2019/07/04 2,113 2,124 2,098 2,108 51,200
2019/07/03 2,121 2,140 2,096 2,109 82,400
2019/07/02 2,089 2,126 2,071 2,116 102,000
2019/07/01 2,049 2,094 2,044 2,090 103,600
2019/06/28 2,022 2,056 2,013 2,023 97,000
2019/06/27 2,068 2,077 2,029 2,030 124,600
2019/06/26 2,056 2,092 2,038 2,061 155,400
2019/06/25 2,048 2,094 2,048 2,069 120,300
2019/06/24 2,030 2,063 2,024 2,052 94,500
2019/06/21 2,108 2,108 2,022 2,040 126,900
2019/06/20 2,100 2,113 2,080 2,099 109,000
2019/06/19 2,082 2,099 2,066 2,092 223,300
2019/06/18 2,074 2,122 2,066 2,071 236,900
2019/06/17 2,055 2,089 2,039 2,077 276,100
2019/06/14 1,999 2,042 1,981 2,031 289,100
2019/06/13 1,967 1,999 1,951 1,987 142,100
2019/06/12 1,966 2,003 1,966 1,975 162,900
2019/06/11 1,998 2,009 1,977 1,985 107,600
2019/06/10 1,975 2,019 1,971 2,008 304,900
2019/06/07 1,942 1,978 1,933 1,975 225,800
2019/06/06 1,909 1,970 1,898 1,945 353,900
2019/06/05 1,875 1,924 1,872 1,908 200,500
2019/06/04 1,834 1,866 1,803 1,844 193,000
2019/06/03 1,870 1,895 1,794 1,825 336,900
2019/05/31 1,856 1,932 1,833 1,891 374,000
2019/05/30 1,899 1,899 1,809 1,841 125,400
2019/05/29 1,917 1,928 1,859 1,877 134,700
2019/05/28 1,922 1,937 1,906 1,931 159,100
2019/05/27 1,940 1,974 1,918 1,933 374,700
2019/05/24 1,820 1,944 1,818 1,933 693,900
2019/05/23 1,793 1,884 1,775 1,844 421,000
2019/05/22 1,754 1,782 1,720 1,777 127,100
2019/05/21 1,814 1,814 1,721 1,751 154,200
2019/05/20 1,821 1,841 1,765 1,814 211,500
2019/05/17 1,779 1,856 1,764 1,856 405,800
2019/05/16 1,731 1,782 1,727 1,752 202,600
2019/05/15 1,668 1,734 1,646 1,731 289,500
2019/05/14 1,677 1,683 1,614 1,653 350,600
2019/05/13 1,736 1,761 1,700 1,701 335,800
2019/05/10 1,767 1,789 1,722 1,722 547,100
2019/05/09 2,022 2,023 1,942 1,952 150,000
2019/05/08 2,009 2,021 1,974 2,016 161,100
2019/05/07 1,978 2,078 1,966 2,009 247,900
2019/04/26 1,881 1,994 1,880 1,978 198,400
2019/04/25 1,887 1,895 1,847 1,892 133,100
2019/04/24 1,857 1,898 1,857 1,877 65,900
2019/04/23 1,845 1,875 1,841 1,857 54,200
2019/04/22 1,866 1,882 1,841 1,846 45,600
2019/04/19 1,894 1,903 1,856 1,858 92,400
2019/04/18 1,924 1,924 1,875 1,879 70,400
2019/04/17 1,955 1,955 1,904 1,920 121,800
2019/04/16 1,925 1,962 1,923 1,958 107,800
2019/04/15 1,900 1,918 1,885 1,914 101,000
2019/04/12 1,871 1,898 1,854 1,897 72,100
2019/04/11 1,864 1,875 1,847 1,871 52,000
2019/04/10 1,844 1,874 1,840 1,864 69,800
2019/04/09 1,847 1,856 1,832 1,851 59,400
2019/04/08 1,833 1,845 1,812 1,841 125,800
2019/04/05 1,863 1,864 1,802 1,831 154,700
2019/04/04 1,885 1,893 1,865 1,865 61,100
2019/04/03 1,851 1,886 1,840 1,877 146,800
2019/04/02 1,860 1,869 1,838 1,854 96,800
2019/04/01 1,897 1,897 1,842 1,847 100,000
2019/03/29 1,849 1,869 1,827 1,851 80,200
2019/03/28 1,836 1,853 1,809 1,832 71,200
2019/03/27 1,827 1,887 1,827 1,854 159,500
2019/03/26 1,818 1,852 1,798 1,827 175,300
2019/03/25 1,776 1,798 1,767 1,790 99,800
2019/03/22 1,857 1,857 1,827 1,834 59,100
2019/03/20 1,821 1,847 1,811 1,847 102,200
2019/03/19 1,854 1,868 1,821 1,825 136,600
2019/03/18 1,822 1,855 1,806 1,854 175,000
2019/03/15 1,799 1,833 1,788 1,807 345,600
2019/03/14 1,842 1,842 1,762 1,769 198,600
2019/03/13 1,841 1,861 1,835 1,843 149,600
2019/03/12 1,811 1,842 1,809 1,841 209,900
2019/03/11 1,835 1,835 1,789 1,803 81,300
2019/03/08 1,888 1,911 1,801 1,811 184,600
2019/03/07 1,911 1,932 1,892 1,914 84,200
2019/03/06 1,895 1,932 1,884 1,926 217,900
2019/03/05 1,936 1,949 1,878 1,897 125,900
2019/03/04 1,919 1,944 1,890 1,943 244,400
2019/03/01 1,893 1,904 1,864 1,892 216,100
2019/02/28 1,925 1,936 1,869 1,869 132,400
2019/02/27 1,905 1,936 1,866 1,930 223,500
2019/02/26 1,832 1,862 1,820 1,859 139,100
2019/02/25 1,841 1,854 1,820 1,829 80,800
2019/02/22 1,798 1,827 1,781 1,825 82,100
2019/02/21 1,819 1,819 1,780 1,812 105,500
2019/02/20 1,840 1,840 1,801 1,810 100,100
2019/02/19 1,847 1,859 1,830 1,839 69,300
2019/02/18 1,842 1,845 1,820 1,843 61,300
2019/02/15 1,843 1,852 1,828 1,835 57,800
2019/02/14 1,892 1,896 1,841 1,852 129,800
2019/02/13 1,905 1,915 1,883 1,886 75,000
2019/02/12 1,917 1,924 1,888 1,892 66,500
2019/02/08 1,920 1,957 1,890 1,918 72,200
2019/02/07 1,970 1,987 1,945 1,959 87,200
2019/02/06 1,971 1,984 1,941 1,971 94,400
2019/02/05 2,030 2,034 1,961 1,971 64,000
2019/02/04 1,996 2,042 1,973 2,030 143,100
2019/02/01 1,943 2,093 1,915 1,987 535,700
2019/01/31 1,785 1,863 1,768 1,828 128,700
2019/01/30 1,819 1,823 1,768 1,768 85,800
2019/01/29 1,804 1,824 1,772 1,821 53,500
2019/01/28 1,859 1,861 1,808 1,812 63,400
2019/01/25 1,866 1,875 1,835 1,858 112,800
2019/01/24 1,792 1,862 1,781 1,850 125,200
2019/01/23 1,782 1,850 1,782 1,823 121,200
2019/01/22 1,828 1,842 1,791 1,822 93,900
2019/01/21 1,892 1,919 1,810 1,814 151,900
2019/01/18 1,870 1,891 1,820 1,867 170,600
2019/01/17 1,746 1,848 1,715 1,832 241,900
2019/01/16 1,751 1,785 1,716 1,722 95,200
2019/01/15 1,652 1,739 1,647 1,728 95,700
2019/01/11 1,655 1,685 1,634 1,650 83,100
2019/01/10 1,679 1,710 1,648 1,656 63,100
2019/01/09 1,698 1,709 1,677 1,679 82,700
2019/01/08 1,707 1,730 1,671 1,674 72,500
2019/01/07 1,706 1,715 1,670 1,697 88,100
2019/01/04 1,621 1,672 1,611 1,666 59,100

このページの先頭へ