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
2021/12/30 1,897 1,918 1,862 1,906 97,000
2021/12/29 1,900 1,921 1,888 1,907 92,700
2021/12/28 1,849 1,918 1,849 1,917 168,400
2021/12/27 1,857 1,866 1,827 1,839 117,000
2021/12/24 1,844 1,864 1,832 1,853 134,800
2021/12/23 1,888 1,897 1,841 1,845 131,400
2021/12/22 1,884 1,886 1,839 1,870 211,400
2021/12/21 1,940 1,940 1,866 1,879 174,700
2021/12/20 1,890 1,936 1,882 1,911 230,600
2021/12/17 1,950 1,955 1,885 1,912 391,500
2021/12/16 2,027 2,040 1,968 1,975 151,100
2021/12/15 1,979 2,011 1,960 1,977 120,100
2021/12/14 2,000 2,007 1,974 1,981 108,500
2021/12/13 1,994 2,021 1,951 1,970 89,100
2021/12/10 2,028 2,028 1,970 1,976 174,900
2021/12/09 2,053 2,090 2,026 2,028 191,300
2021/12/08 2,050 2,071 2,029 2,045 230,000
2021/12/07 1,945 2,008 1,941 1,999 177,600
2021/12/06 1,964 1,972 1,920 1,924 165,100
2021/12/03 1,931 1,957 1,920 1,957 122,600
2021/12/02 1,914 1,987 1,909 1,934 201,800
2021/12/01 1,972 1,972 1,876 1,943 252,400
2021/11/30 1,954 1,995 1,951 1,955 287,300
2021/11/29 1,934 1,988 1,923 1,927 149,500
2021/11/26 1,963 1,970 1,933 1,960 197,200
2021/11/25 1,980 1,998 1,930 1,930 126,700
2021/11/24 2,019 2,019 1,950 1,965 136,600
2021/11/22 2,023 2,055 2,011 2,034 101,600
2021/11/19 2,052 2,079 2,002 2,041 162,400
2021/11/18 2,064 2,091 2,000 2,032 229,100
2021/11/17 2,080 2,089 2,032 2,054 235,100
2021/11/16 1,998 2,061 1,990 2,049 314,600
2021/11/15 1,960 2,016 1,960 1,999 326,200
2021/11/12 1,878 1,939 1,872 1,934 253,100
2021/11/11 1,803 1,865 1,799 1,849 148,400
2021/11/10 1,816 1,830 1,794 1,804 91,600
2021/11/09 1,865 1,890 1,830 1,840 218,100
2021/11/08 1,843 1,861 1,825 1,840 137,500
2021/11/05 1,805 1,867 1,805 1,849 272,500
2021/11/04 1,815 1,817 1,774 1,793 374,500
2021/11/02 1,890 1,895 1,788 1,808 621,400
2021/11/01 1,876 1,947 1,875 1,909 738,800
2021/10/29 1,826 1,842 1,791 1,800 379,500
2021/10/28 1,800 1,831 1,778 1,815 584,200
2021/10/27 1,838 1,848 1,802 1,804 291,600
2021/10/26 1,800 1,848 1,796 1,841 224,200
2021/10/25 1,780 1,788 1,765 1,785 227,600
2021/10/22 1,816 1,824 1,781 1,782 234,100
2021/10/21 1,797 1,828 1,797 1,812 326,000
2021/10/20 1,868 1,882 1,837 1,843 244,300
2021/10/19 1,850 1,880 1,848 1,868 296,400
2021/10/18 1,847 1,872 1,813 1,825 278,500
2021/10/15 1,790 1,878 1,785 1,874 379,400
2021/10/14 1,759 1,823 1,746 1,802 347,300
2021/10/13 1,790 1,795 1,751 1,759 343,300
2021/10/12 1,848 1,858 1,797 1,797 338,900
2021/10/11 1,850 1,879 1,796 1,879 558,100
2021/10/08 1,846 1,881 1,838 1,874 385,300
2021/10/07 1,815 1,858 1,807 1,822 310,800
2021/10/06 1,846 1,869 1,799 1,813 389,200
2021/10/05 1,891 1,901 1,806 1,807 409,500
2021/10/04 2,057 2,066 1,916 1,948 316,600
2021/10/01 2,000 2,047 1,957 1,967 305,900
2021/09/30 1,991 2,028 1,948 2,019 332,400
2021/09/29 1,970 2,007 1,942 2,006 227,700
2021/09/28 2,077 2,084 1,980 2,000 348,300
2021/09/27 2,047 2,127 2,047 2,095 367,400
2021/09/24 1,987 2,067 1,987 2,060 357,100
2021/09/22 2,010 2,029 1,960 1,972 258,800
2021/09/21 2,025 2,065 2,016 2,020 210,600
2021/09/17 2,030 2,076 2,009 2,075 204,000
2021/09/16 2,048 2,065 1,998 2,015 170,300
2021/09/15 2,045 2,068 2,026 2,059 167,200
2021/09/14 2,039 2,050 2,022 2,046 196,500
2021/09/13 2,057 2,064 2,014 2,026 191,800
2021/09/10 1,967 2,057 1,967 2,057 335,500
2021/09/09 1,976 1,999 1,966 1,989 217,800
2021/09/08 1,981 1,983 1,948 1,965 232,500
2021/09/07 1,998 2,015 1,962 1,981 195,800
2021/09/06 1,972 1,996 1,952 1,991 166,600
2021/09/03 1,991 2,009 1,952 1,972 249,400
2021/09/02 1,986 1,992 1,953 1,963 235,100
2021/09/01 1,981 2,008 1,970 1,989 245,300
2021/08/31 1,942 1,987 1,930 1,975 351,800
2021/08/30 1,900 1,942 1,893 1,937 219,800
2021/08/27 1,866 1,880 1,835 1,875 142,600
2021/08/26 1,868 1,883 1,850 1,869 236,000
2021/08/25 1,803 1,872 1,798 1,862 358,900
2021/08/24 1,750 1,824 1,749 1,806 366,400
2021/08/23 1,688 1,728 1,680 1,721 172,500
2021/08/20 1,677 1,698 1,652 1,667 151,300
2021/08/19 1,631 1,677 1,631 1,652 116,000
2021/08/18 1,612 1,657 1,604 1,655 164,900
2021/08/17 1,640 1,648 1,607 1,607 156,500
2021/08/16 1,650 1,653 1,616 1,625 235,800
2021/08/13 1,675 1,680 1,647 1,658 161,400
2021/08/12 1,653 1,661 1,644 1,651 121,000
2021/08/11 1,647 1,663 1,637 1,638 219,800
2021/08/10 1,600 1,663 1,588 1,650 319,000
2021/08/06 1,596 1,600 1,561 1,571 461,100
2021/08/05 1,700 1,708 1,590 1,592 276,600
2021/08/04 1,664 1,713 1,655 1,672 343,400
2021/08/03 1,597 1,685 1,597 1,664 544,900
2021/08/02 1,575 1,598 1,534 1,557 703,300
2021/07/30 1,740 1,752 1,705 1,725 302,100
2021/07/29 1,758 1,778 1,741 1,773 280,100
2021/07/28 1,831 1,840 1,735 1,736 299,400
2021/07/27 1,842 1,861 1,817 1,830 288,600
2021/07/26 1,889 1,902 1,842 1,848 223,000
2021/07/21 1,851 1,893 1,851 1,879 212,400
2021/07/20 1,829 1,845 1,817 1,829 212,000
2021/07/19 1,836 1,857 1,827 1,851 175,400
2021/07/16 1,865 1,877 1,846 1,855 113,100
2021/07/15 1,890 1,905 1,849 1,855 157,800
2021/07/14 1,896 1,902 1,883 1,887 140,400
2021/07/13 1,870 1,899 1,870 1,875 146,200
2021/07/12 1,851 1,899 1,851 1,889 214,900
2021/07/09 1,820 1,845 1,803 1,836 278,200
2021/07/08 1,848 1,860 1,831 1,847 282,300
2021/07/07 1,806 1,858 1,798 1,844 275,900
2021/07/06 1,797 1,808 1,777 1,807 121,700
2021/07/05 1,765 1,798 1,764 1,792 121,500
2021/07/02 1,779 1,793 1,767 1,779 82,600
2021/07/01 1,837 1,837 1,784 1,789 213,700
2021/06/30 1,811 1,862 1,811 1,841 322,500
2021/06/29 1,780 1,804 1,772 1,783 188,800
2021/06/28 1,781 1,787 1,753 1,768 147,900
2021/06/25 1,782 1,793 1,761 1,762 198,100
2021/06/24 1,762 1,781 1,747 1,754 258,600
2021/06/23 1,780 1,811 1,768 1,776 278,600
2021/06/22 1,770 1,772 1,737 1,764 286,400
2021/06/21 1,769 1,779 1,730 1,750 342,400
2021/06/18 1,790 1,808 1,770 1,801 526,100
2021/06/17 1,812 1,813 1,741 1,750 330,900
2021/06/16 1,784 1,800 1,765 1,798 383,500
2021/06/15 1,770 1,789 1,742 1,775 507,400
2021/06/14 1,719 1,746 1,698 1,740 424,400
2021/06/11 1,646 1,696 1,646 1,685 591,400
2021/06/10 1,640 1,658 1,625 1,634 304,200
2021/06/09 1,645 1,655 1,630 1,632 206,300
2021/06/08 1,663 1,671 1,640 1,646 259,200
2021/06/07 1,675 1,675 1,625 1,659 323,900
2021/06/04 1,666 1,670 1,638 1,648 220,500
2021/06/03 1,674 1,690 1,648 1,670 317,000
2021/06/02 1,718 1,732 1,655 1,663 434,800
2021/06/01 1,747 1,769 1,711 1,714 200,400
2021/05/31 1,775 1,788 1,727 1,740 289,300
2021/05/28 1,810 1,820 1,760 1,772 391,800
2021/05/27 1,784 1,810 1,761 1,794 489,100
2021/05/26 1,830 1,837 1,790 1,803 281,900
2021/05/25 1,885 1,899 1,840 1,849 264,200
2021/05/24 1,945 1,959 1,894 1,898 146,400
2021/05/21 1,923 1,951 1,923 1,944 142,700
2021/05/20 1,893 1,945 1,884 1,923 267,800
2021/05/19 1,831 1,876 1,821 1,876 204,400
2021/05/18 1,839 1,864 1,834 1,848 162,600
2021/05/17 1,884 1,894 1,829 1,844 200,100
2021/05/14 1,819 1,879 1,810 1,867 243,700
2021/05/13 1,810 1,849 1,777 1,797 487,200
2021/05/12 1,942 1,965 1,767 1,770 785,100
2021/05/11 1,869 1,955 1,844 1,938 1,092,200
2021/05/10 2,041 2,079 2,021 2,076 391,100
2021/05/07 2,106 2,109 2,067 2,070 192,500
2021/05/06 2,111 2,157 2,092 2,101 257,400
2021/04/30 2,086 2,129 2,072 2,106 166,800
2021/04/28 2,121 2,128 2,093 2,101 228,100
2021/04/27 2,144 2,159 2,115 2,128 155,500
2021/04/26 2,146 2,174 2,122 2,156 240,300
2021/04/23 2,165 2,183 2,136 2,144 190,300
2021/04/22 2,119 2,158 2,114 2,155 280,700
2021/04/21 2,110 2,155 2,083 2,085 282,400
2021/04/20 2,171 2,181 2,137 2,141 252,800
2021/04/19 2,180 2,210 2,155 2,191 187,600
2021/04/16 2,202 2,216 2,167 2,170 254,600
2021/04/15 2,189 2,214 2,172 2,207 287,000
2021/04/14 2,146 2,226 2,144 2,208 604,400
2021/04/13 2,130 2,138 2,108 2,133 253,000
2021/04/12 2,123 2,123 2,070 2,103 267,000
2021/04/09 2,069 2,138 2,062 2,117 454,800
2021/04/08 2,022 2,063 2,008 2,053 288,100
2021/04/07 2,000 2,030 1,998 2,021 193,600
2021/04/06 2,045 2,061 2,010 2,010 287,000
2021/04/05 2,049 2,059 1,998 2,020 246,600
2021/04/02 2,009 2,045 1,985 2,039 324,700
2021/04/01 1,996 2,003 1,973 1,997 225,500
2021/03/31 1,948 1,978 1,926 1,967 173,800
2021/03/30 1,963 2,013 1,951 1,955 243,500
2021/03/29 1,990 1,997 1,946 1,963 287,200
2021/03/26 1,938 1,969 1,925 1,962 178,100
2021/03/25 1,884 1,945 1,879 1,938 236,000
2021/03/24 1,923 1,950 1,894 1,894 323,600
2021/03/23 1,925 1,965 1,909 1,932 249,500
2021/03/22 1,900 1,916 1,858 1,902 247,600
2021/03/19 1,908 1,924 1,896 1,910 308,200
2021/03/18 1,904 1,926 1,895 1,926 296,500
2021/03/17 1,870 1,899 1,859 1,895 269,100
2021/03/16 1,835 1,878 1,829 1,865 279,000
2021/03/15 1,828 1,830 1,797 1,825 269,200
2021/03/12 1,820 1,828 1,771 1,824 355,500
2021/03/11 1,728 1,800 1,723 1,794 482,600
2021/03/10 1,760 1,778 1,715 1,731 359,700
2021/03/09 1,697 1,726 1,655 1,710 369,000
2021/03/08 1,760 1,777 1,731 1,736 293,100
2021/03/05 1,690 1,742 1,688 1,741 300,600
2021/03/04 1,669 1,727 1,666 1,725 295,100
2021/03/03 1,690 1,714 1,655 1,709 369,500
2021/03/02 1,671 1,724 1,667 1,717 438,400
2021/03/01 1,663 1,700 1,640 1,664 343,900
2021/02/26 1,648 1,663 1,609 1,646 460,700
2021/02/25 1,700 1,713 1,670 1,685 333,400
2021/02/24 1,694 1,729 1,682 1,688 528,600
2021/02/22 1,750 1,767 1,717 1,751 377,300
2021/02/19 1,740 1,769 1,724 1,760 395,700
2021/02/18 1,794 1,794 1,742 1,772 710,900
2021/02/17 1,909 1,909 1,806 1,807 868,300
2021/02/16 1,931 1,949 1,901 1,926 353,600
2021/02/15 1,981 1,997 1,950 1,971 192,400
2021/02/12 2,010 2,010 1,961 1,982 199,700
2021/02/10 1,980 2,022 1,968 2,010 285,900
2021/02/09 1,939 1,977 1,933 1,966 242,500
2021/02/08 1,936 1,962 1,914 1,939 267,600
2021/02/05 1,955 1,959 1,903 1,922 378,600
2021/02/04 2,002 2,035 1,928 1,972 378,200
2021/02/03 2,070 2,071 2,027 2,042 219,900
2021/02/02 2,071 2,110 2,056 2,072 377,900
2021/02/01 2,026 2,062 1,946 2,049 599,100
2021/01/29 1,919 1,973 1,892 1,906 299,400
2021/01/28 1,942 1,961 1,901 1,927 520,300
2021/01/27 1,967 1,983 1,945 1,976 147,100
2021/01/26 1,999 2,024 1,965 1,976 196,200
2021/01/25 2,000 2,008 1,976 1,997 163,800
2021/01/22 1,969 2,019 1,961 2,004 402,600
2021/01/21 1,904 1,934 1,892 1,934 241,000
2021/01/20 1,916 1,938 1,886 1,904 218,600
2021/01/19 1,918 1,919 1,871 1,915 371,700
2021/01/18 1,898 1,919 1,873 1,918 184,100
2021/01/15 1,902 1,930 1,879 1,898 389,300
2021/01/14 1,903 1,945 1,890 1,911 463,600
2021/01/13 1,952 1,986 1,904 1,923 580,500
2021/01/12 2,073 2,073 1,970 1,988 407,400
2021/01/08 2,048 2,078 2,038 2,072 212,300
2021/01/07 2,094 2,109 2,040 2,057 305,400
2021/01/06 2,139 2,167 2,091 2,098 202,100
2021/01/05 2,149 2,158 2,114 2,144 170,900
2021/01/04 2,147 2,175 2,108 2,149 189,500

このページの先頭へ