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
2020/12/30 2,098 2,172 2,086 2,147 227,400
2020/12/29 2,059 2,124 2,059 2,117 215,900
2020/12/28 2,097 2,111 2,024 2,044 243,600
2020/12/25 2,089 2,113 2,057 2,101 192,900
2020/12/24 2,054 2,106 2,042 2,094 254,700
2020/12/23 2,042 2,078 2,007 2,054 415,000
2020/12/22 2,055 2,069 1,987 2,008 340,400
2020/12/21 2,077 2,113 2,059 2,077 197,300
2020/12/18 2,145 2,150 2,047 2,066 347,500
2020/12/17 2,085 2,126 2,072 2,124 197,800
2020/12/16 2,040 2,072 2,022 2,071 158,300
2020/12/15 2,064 2,085 2,020 2,042 327,400
2020/12/14 2,091 2,107 2,065 2,072 303,300
2020/12/11 2,054 2,105 2,054 2,100 243,000
2020/12/10 2,093 2,106 2,038 2,050 307,300
2020/12/09 2,173 2,181 2,095 2,112 256,600
2020/12/08 2,091 2,186 2,082 2,181 275,500
2020/12/07 2,160 2,160 2,071 2,089 315,900
2020/12/04 2,219 2,219 2,143 2,159 251,100
2020/12/03 2,221 2,221 2,172 2,185 304,900
2020/12/02 2,241 2,263 2,211 2,236 382,900
2020/12/01 2,321 2,326 2,250 2,260 427,000
2020/11/30 2,360 2,378 2,285 2,296 494,400
2020/11/27 2,294 2,362 2,252 2,351 612,200
2020/11/26 2,202 2,292 2,202 2,283 584,100
2020/11/25 2,168 2,182 2,115 2,171 644,700
2020/11/24 2,120 2,188 2,041 2,165 777,100
2020/11/20 2,125 2,145 2,062 2,120 887,000
2020/11/19 1,960 2,078 1,944 2,078 845,500
2020/11/18 1,929 1,979 1,918 1,929 457,500
2020/11/17 1,938 1,950 1,853 1,869 412,500
2020/11/16 1,934 1,958 1,916 1,935 321,600
2020/11/13 1,916 1,946 1,906 1,932 306,000
2020/11/12 1,950 1,975 1,916 1,929 389,700
2020/11/11 1,831 1,916 1,801 1,900 567,500
2020/11/10 1,972 1,989 1,839 1,871 946,200
2020/11/09 1,981 2,052 1,952 2,034 522,200
2020/11/06 1,984 1,998 1,905 1,945 577,000
2020/11/05 2,018 2,053 1,926 1,952 932,600
2020/11/04 1,888 2,024 1,881 1,986 1,264,100
2020/11/02 1,984 2,011 1,734 1,827 2,005,200
2020/10/30 2,332 2,346 2,224 2,234 464,000
2020/10/29 2,275 2,293 2,209 2,282 269,000
2020/10/28 2,264 2,317 2,251 2,292 369,100
2020/10/27 2,184 2,261 2,134 2,260 273,400
2020/10/26 2,278 2,297 2,190 2,200 403,400
2020/10/23 2,301 2,309 2,180 2,252 608,300
2020/10/22 2,483 2,483 2,305 2,328 539,500
2020/10/21 2,520 2,583 2,505 2,505 485,300
2020/10/20 2,434 2,528 2,434 2,524 382,800
2020/10/19 2,443 2,448 2,376 2,428 230,400
2020/10/16 2,442 2,446 2,361 2,395 395,600
2020/10/15 2,552 2,554 2,448 2,469 376,500
2020/10/14 2,480 2,556 2,469 2,554 520,500
2020/10/13 2,482 2,495 2,451 2,479 270,800
2020/10/12 2,467 2,491 2,412 2,490 352,500
2020/10/09 2,432 2,466 2,402 2,457 541,600
2020/10/08 2,354 2,440 2,326 2,425 748,400
2020/10/07 2,270 2,362 2,258 2,343 566,400
2020/10/06 2,284 2,294 2,254 2,288 310,700
2020/10/05 2,245 2,306 2,223 2,287 274,400
2020/10/02 2,354 2,374 2,235 2,248 460,500
2020/09/30 2,330 2,355 2,262 2,285 440,900
2020/09/29 2,269 2,340 2,240 2,330 519,000
2020/09/28 2,337 2,365 2,239 2,284 664,200
2020/09/25 2,308 2,349 2,270 2,312 635,200
2020/09/24 2,287 2,384 2,262 2,322 1,012,300
2020/09/23 2,290 2,310 2,243 2,288 752,700
2020/09/18 2,165 2,223 2,137 2,213 416,800
2020/09/17 2,160 2,193 2,122 2,148 457,000
2020/09/16 2,080 2,144 2,080 2,136 399,300
2020/09/15 2,024 2,076 2,022 2,073 394,200
2020/09/14 2,052 2,053 1,957 2,015 731,100
2020/09/11 2,099 2,099 2,061 2,084 309,200
2020/09/10 2,130 2,146 2,077 2,093 303,800
2020/09/09 2,056 2,118 2,048 2,106 402,000
2020/09/08 2,128 2,140 2,047 2,106 449,100
2020/09/07 2,150 2,178 2,111 2,122 452,300
2020/09/04 2,170 2,229 2,134 2,190 589,400
2020/09/03 2,250 2,277 2,194 2,240 610,900
2020/09/02 2,295 2,340 2,262 2,307 618,100
2020/09/01 2,180 2,288 2,167 2,288 519,600
2020/08/31 2,126 2,191 2,097 2,182 550,900
2020/08/28 2,162 2,162 2,039 2,076 711,100
2020/08/27 2,216 2,249 2,207 2,212 278,300
2020/08/26 2,222 2,242 2,176 2,205 536,600
2020/08/25 2,296 2,297 2,166 2,218 744,600
2020/08/24 2,341 2,342 2,293 2,321 321,700
2020/08/21 2,295 2,325 2,267 2,325 358,800
2020/08/20 2,256 2,306 2,230 2,285 517,600
2020/08/19 2,255 2,331 2,245 2,296 760,900
2020/08/18 2,131 2,222 2,104 2,210 481,500
2020/08/17 2,125 2,167 2,104 2,112 401,300
2020/08/14 2,030 2,125 2,026 2,101 321,100
2020/08/13 2,020 2,048 1,984 2,033 457,500
2020/08/12 2,071 2,084 1,945 1,981 559,600
2020/08/11 2,098 2,149 2,056 2,082 488,700
2020/08/07 2,165 2,182 2,068 2,085 632,800
2020/08/06 2,151 2,207 2,130 2,156 634,800
2020/08/05 2,078 2,141 2,059 2,130 776,500
2020/08/04 1,990 2,088 1,990 2,040 870,000
2020/08/03 1,950 2,017 1,942 1,984 1,428,400
2020/07/31 1,885 1,909 1,782 1,809 457,000
2020/07/30 1,805 1,863 1,800 1,860 399,000
2020/07/29 1,775 1,792 1,755 1,781 220,300
2020/07/28 1,782 1,793 1,748 1,777 310,600
2020/07/27 1,750 1,789 1,734 1,781 314,400
2020/07/22 1,800 1,814 1,755 1,776 420,200
2020/07/21 1,782 1,870 1,773 1,851 500,600
2020/07/20 1,706 1,758 1,692 1,751 349,600
2020/07/17 1,680 1,716 1,654 1,695 488,700
2020/07/16 1,770 1,780 1,696 1,703 456,200
2020/07/15 1,820 1,820 1,754 1,783 256,700
2020/07/14 1,806 1,845 1,785 1,807 269,200
2020/07/13 1,879 1,899 1,811 1,846 421,000
2020/07/10 1,893 1,914 1,853 1,878 430,600
2020/07/09 1,871 1,907 1,855 1,869 407,300
2020/07/08 1,900 1,913 1,842 1,891 344,100
2020/07/07 1,819 1,887 1,815 1,883 369,400
2020/07/06 1,792 1,827 1,778 1,789 158,500
2020/07/03 1,751 1,808 1,750 1,808 317,900
2020/07/02 1,816 1,828 1,730 1,786 514,500
2020/07/01 1,878 1,894 1,816 1,831 246,200
2020/06/30 1,929 1,930 1,837 1,870 269,200
2020/06/29 1,900 1,946 1,881 1,903 294,300
2020/06/29 1 -> 2.00 分割
2020/06/26 3,820 3,855 3,765 3,835 149,600
2020/06/25 3,805 3,870 3,745 3,795 180,900
2020/06/24 3,835 3,860 3,775 3,830 187,800
2020/06/23 3,850 3,865 3,765 3,865 217,700
2020/06/22 3,915 3,915 3,850 3,890 177,600
2020/06/19 3,895 3,930 3,825 3,915 312,400
2020/06/18 3,800 3,910 3,765 3,895 335,200
2020/06/17 3,680 3,810 3,665 3,755 229,000
2020/06/16 3,785 3,800 3,690 3,735 228,800
2020/06/15 3,765 3,850 3,660 3,670 327,200
2020/06/12 3,580 3,775 3,520 3,725 384,500
2020/06/11 3,675 3,810 3,650 3,695 306,500
2020/06/10 3,550 3,735 3,545 3,680 469,100
2020/06/09 3,580 3,595 3,420 3,460 391,700
2020/06/08 3,595 3,615 3,480 3,610 287,400
2020/06/05 3,625 3,660 3,500 3,540 350,700
2020/06/04 3,670 3,710 3,590 3,695 389,000
2020/06/03 3,770 3,835 3,650 3,730 490,200
2020/06/02 3,745 3,790 3,575 3,665 1,054,800
2020/06/01 3,300 3,450 3,275 3,420 287,400
2020/05/29 3,120 3,315 3,085 3,275 396,900
2020/05/28 3,050 3,085 2,980 3,060 346,500
2020/05/27 3,170 3,170 3,060 3,090 189,600
2020/05/26 3,255 3,260 3,155 3,205 122,600
2020/05/25 3,195 3,265 3,140 3,260 147,800
2020/05/22 3,250 3,260 3,190 3,215 153,000
2020/05/21 3,295 3,295 3,190 3,220 223,000
2020/05/20 3,100 3,245 3,065 3,230 187,700
2020/05/19 3,165 3,165 3,005 3,100 185,000
2020/05/18 3,160 3,190 3,085 3,150 190,200
2020/05/15 2,967 3,055 2,911 3,050 147,900
2020/05/14 3,040 3,100 2,961 2,967 194,700
2020/05/13 3,035 3,070 3,000 3,020 253,900
2020/05/12 2,756 3,165 2,702 3,125 927,200
2020/05/11 2,849 2,858 2,704 2,732 402,900
2020/05/08 2,900 2,969 2,769 2,830 465,400
2020/05/07 2,702 2,777 2,626 2,776 397,900
2020/05/01 2,668 2,670 2,611 2,616 166,800
2020/04/30 2,738 2,744 2,689 2,704 182,100
2020/04/28 2,730 2,736 2,662 2,711 145,500
2020/04/27 2,730 2,760 2,680 2,698 234,600
2020/04/24 2,663 2,743 2,641 2,733 237,700
2020/04/23 2,600 2,668 2,600 2,662 158,100
2020/04/22 2,620 2,620 2,524 2,588 169,200
2020/04/21 2,626 2,636 2,564 2,599 154,900
2020/04/20 2,583 2,652 2,563 2,647 144,100
2020/04/17 2,601 2,632 2,532 2,564 223,800
2020/04/16 2,446 2,562 2,442 2,552 184,100
2020/04/15 2,449 2,518 2,373 2,463 290,400
2020/04/14 2,391 2,423 2,350 2,417 221,300
2020/04/13 2,268 2,391 2,268 2,368 228,500
2020/04/10 2,213 2,297 2,163 2,297 276,000
2020/04/09 2,186 2,200 2,114 2,187 127,300
2020/04/08 2,173 2,189 2,070 2,170 178,200
2020/04/07 2,174 2,218 2,122 2,173 147,700
2020/04/06 2,012 2,088 1,977 2,080 177,400
2020/04/03 2,100 2,143 2,025 2,038 156,800
2020/04/02 2,050 2,138 2,049 2,123 132,900
2020/04/01 2,167 2,196 2,070 2,088 141,700
2020/03/31 2,187 2,235 2,151 2,209 174,600
2020/03/30 2,105 2,218 2,098 2,150 141,500
2020/03/27 2,116 2,170 2,085 2,170 232,400
2020/03/26 2,115 2,119 2,015 2,066 169,400
2020/03/25 2,100 2,149 2,044 2,149 270,900
2020/03/24 1,913 2,015 1,896 2,000 216,800
2020/03/23 1,872 1,877 1,766 1,843 301,600
2020/03/19 1,990 2,020 1,836 1,836 404,900
2020/03/18 2,090 2,104 1,898 1,916 481,700
2020/03/17 1,835 2,061 1,833 2,040 405,200
2020/03/16 1,879 2,026 1,847 1,913 385,200
2020/03/13 1,772 1,909 1,716 1,847 351,400
2020/03/12 2,036 2,080 1,945 1,972 361,600
2020/03/11 2,245 2,245 2,114 2,116 182,000
2020/03/10 2,151 2,244 2,050 2,240 223,000
2020/03/09 2,337 2,412 2,174 2,198 249,700
2020/03/06 2,501 2,512 2,407 2,437 195,300
2020/03/05 2,586 2,604 2,508 2,563 215,200
2020/03/04 2,533 2,577 2,479 2,560 205,900
2020/03/03 2,706 2,708 2,515 2,535 187,600
2020/03/02 2,449 2,649 2,439 2,606 248,600
2020/02/28 2,515 2,557 2,447 2,461 241,900
2020/02/27 2,717 2,723 2,629 2,644 183,600
2020/02/26 2,720 2,744 2,634 2,720 136,200
2020/02/25 2,721 2,787 2,721 2,767 175,400
2020/02/21 2,819 2,860 2,794 2,850 106,500
2020/02/20 2,843 2,872 2,813 2,830 84,400
2020/02/19 2,799 2,816 2,759 2,802 69,500
2020/02/18 2,784 2,801 2,718 2,752 134,800
2020/02/17 2,814 2,840 2,780 2,803 95,600
2020/02/14 2,921 2,931 2,842 2,854 95,700
2020/02/13 2,890 2,935 2,887 2,935 143,000
2020/02/12 2,884 2,929 2,868 2,928 145,300
2020/02/10 2,831 2,879 2,825 2,858 109,800
2020/02/07 2,835 2,875 2,824 2,863 153,300
2020/02/06 2,821 2,845 2,798 2,826 265,600
2020/02/05 2,715 2,787 2,715 2,778 273,000
2020/02/04 2,633 2,705 2,612 2,705 152,800
2020/02/03 2,521 2,703 2,521 2,623 244,600
2020/01/31 2,583 2,649 2,547 2,621 179,700
2020/01/30 2,631 2,633 2,516 2,533 209,200
2020/01/29 2,683 2,683 2,573 2,581 150,600
2020/01/28 2,587 2,720 2,587 2,681 129,900
2020/01/27 2,628 2,648 2,595 2,616 125,200
2020/01/24 2,738 2,738 2,633 2,678 117,900
2020/01/23 2,689 2,705 2,633 2,698 111,900
2020/01/22 2,664 2,671 2,636 2,654 101,100
2020/01/21 2,648 2,663 2,607 2,643 90,800
2020/01/20 2,719 2,720 2,633 2,638 133,300
2020/01/17 2,700 2,719 2,667 2,690 167,200
2020/01/16 2,620 2,722 2,615 2,694 307,000
2020/01/15 2,543 2,574 2,504 2,574 172,500
2020/01/14 2,487 2,510 2,472 2,493 120,000
2020/01/10 2,472 2,472 2,450 2,467 38,300
2020/01/09 2,430 2,480 2,430 2,458 156,000
2020/01/08 2,415 2,426 2,356 2,394 91,400
2020/01/07 2,404 2,451 2,404 2,429 99,300
2020/01/06 2,323 2,418 2,316 2,386 145,200

このページの先頭へ