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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,810 | 1,884 | 1,810 | 1,839 | 242,400 |
| 2022/12/29 | 1,777 | 1,809 | 1,771 | 1,803 | 125,700 |
| 2022/12/28 | 1,764 | 1,772 | 1,740 | 1,771 | 125,700 |
| 2022/12/27 | 1,751 | 1,783 | 1,751 | 1,773 | 84,300 |
| 2022/12/26 | 1,730 | 1,758 | 1,720 | 1,743 | 73,300 |
| 2022/12/23 | 1,733 | 1,754 | 1,713 | 1,745 | 128,900 |
| 2022/12/22 | 1,699 | 1,787 | 1,698 | 1,764 | 267,600 |
| 2022/12/21 | 1,660 | 1,690 | 1,630 | 1,673 | 214,600 |
| 2022/12/20 | 1,736 | 1,742 | 1,647 | 1,666 | 158,200 |
| 2022/12/19 | 1,740 | 1,767 | 1,737 | 1,737 | 75,400 |
| 2022/12/16 | 1,715 | 1,756 | 1,715 | 1,750 | 106,100 |
| 2022/12/15 | 1,775 | 1,779 | 1,745 | 1,745 | 100,800 |
| 2022/12/14 | 1,775 | 1,809 | 1,771 | 1,781 | 215,000 |
| 2022/12/13 | 1,743 | 1,793 | 1,738 | 1,760 | 346,100 |
| 2022/12/12 | 1,671 | 1,730 | 1,670 | 1,724 | 159,700 |
| 2022/12/09 | 1,673 | 1,699 | 1,655 | 1,687 | 128,000 |
| 2022/12/08 | 1,661 | 1,661 | 1,613 | 1,638 | 103,200 |
| 2022/12/07 | 1,635 | 1,673 | 1,634 | 1,662 | 84,900 |
| 2022/12/06 | 1,674 | 1,682 | 1,641 | 1,641 | 130,100 |
| 2022/12/05 | 1,699 | 1,702 | 1,674 | 1,691 | 119,800 |
| 2022/12/02 | 1,680 | 1,693 | 1,664 | 1,681 | 135,600 |
| 2022/12/01 | 1,684 | 1,697 | 1,670 | 1,683 | 119,200 |
| 2022/11/30 | 1,633 | 1,651 | 1,627 | 1,646 | 114,000 |
| 2022/11/29 | 1,650 | 1,668 | 1,641 | 1,656 | 80,800 |
| 2022/11/28 | 1,694 | 1,694 | 1,655 | 1,655 | 78,500 |
| 2022/11/25 | 1,685 | 1,706 | 1,682 | 1,690 | 98,600 |
| 2022/11/24 | 1,675 | 1,704 | 1,675 | 1,700 | 118,700 |
| 2022/11/22 | 1,675 | 1,675 | 1,653 | 1,653 | 74,000 |
| 2022/11/21 | 1,631 | 1,663 | 1,625 | 1,661 | 74,400 |
| 2022/11/18 | 1,623 | 1,643 | 1,620 | 1,621 | 91,700 |
| 2022/11/17 | 1,639 | 1,656 | 1,623 | 1,630 | 66,200 |
| 2022/11/16 | 1,636 | 1,640 | 1,604 | 1,638 | 145,700 |
| 2022/11/15 | 1,670 | 1,670 | 1,628 | 1,636 | 155,000 |
| 2022/11/14 | 1,715 | 1,725 | 1,679 | 1,682 | 145,500 |
| 2022/11/11 | 1,648 | 1,725 | 1,642 | 1,714 | 267,900 |
| 2022/11/10 | 1,601 | 1,618 | 1,591 | 1,608 | 131,600 |
| 2022/11/09 | 1,646 | 1,657 | 1,616 | 1,621 | 94,500 |
| 2022/11/08 | 1,652 | 1,664 | 1,618 | 1,646 | 116,500 |
| 2022/11/07 | 1,626 | 1,641 | 1,609 | 1,641 | 100,600 |
| 2022/11/04 | 1,602 | 1,633 | 1,599 | 1,623 | 158,700 |
| 2022/11/02 | 1,648 | 1,660 | 1,606 | 1,626 | 307,400 |
| 2022/11/01 | 1,690 | 1,730 | 1,670 | 1,670 | 208,000 |
| 2022/10/31 | 1,770 | 1,775 | 1,612 | 1,694 | 581,800 |
| 2022/10/28 | 1,750 | 1,792 | 1,739 | 1,787 | 229,000 |
| 2022/10/27 | 1,779 | 1,810 | 1,761 | 1,783 | 133,400 |
| 2022/10/26 | 1,759 | 1,803 | 1,759 | 1,797 | 209,000 |
| 2022/10/25 | 1,756 | 1,756 | 1,724 | 1,727 | 107,500 |
| 2022/10/24 | 1,744 | 1,758 | 1,733 | 1,747 | 93,700 |
| 2022/10/21 | 1,714 | 1,737 | 1,712 | 1,725 | 65,600 |
| 2022/10/20 | 1,730 | 1,744 | 1,701 | 1,714 | 132,200 |
| 2022/10/19 | 1,744 | 1,773 | 1,740 | 1,752 | 112,000 |
| 2022/10/18 | 1,735 | 1,761 | 1,727 | 1,748 | 126,600 |
| 2022/10/17 | 1,710 | 1,718 | 1,688 | 1,695 | 138,800 |
| 2022/10/14 | 1,700 | 1,750 | 1,695 | 1,750 | 131,800 |
| 2022/10/13 | 1,705 | 1,705 | 1,630 | 1,667 | 171,700 |
| 2022/10/12 | 1,760 | 1,768 | 1,703 | 1,712 | 160,100 |
| 2022/10/11 | 1,750 | 1,771 | 1,724 | 1,755 | 197,500 |
| 2022/10/07 | 1,786 | 1,815 | 1,773 | 1,797 | 139,800 |
| 2022/10/06 | 1,785 | 1,833 | 1,774 | 1,815 | 211,400 |
| 2022/10/05 | 1,776 | 1,805 | 1,768 | 1,788 | 200,200 |
| 2022/10/04 | 1,716 | 1,757 | 1,698 | 1,751 | 200,100 |
| 2022/10/03 | 1,683 | 1,708 | 1,652 | 1,683 | 255,200 |
| 2022/09/30 | 1,680 | 1,703 | 1,661 | 1,674 | 266,300 |
| 2022/09/29 | 1,669 | 1,724 | 1,656 | 1,689 | 297,200 |
| 2022/09/28 | 1,586 | 1,635 | 1,586 | 1,634 | 367,900 |
| 2022/09/27 | 1,585 | 1,618 | 1,584 | 1,603 | 252,300 |
| 2022/09/26 | 1,532 | 1,595 | 1,532 | 1,561 | 258,800 |
| 2022/09/22 | 1,563 | 1,590 | 1,548 | 1,572 | 175,500 |
| 2022/09/21 | 1,580 | 1,594 | 1,560 | 1,582 | 144,700 |
| 2022/09/20 | 1,610 | 1,631 | 1,588 | 1,597 | 117,200 |
| 2022/09/16 | 1,630 | 1,639 | 1,600 | 1,600 | 214,200 |
| 2022/09/15 | 1,681 | 1,693 | 1,646 | 1,652 | 132,100 |
| 2022/09/14 | 1,626 | 1,659 | 1,615 | 1,641 | 120,100 |
| 2022/09/13 | 1,703 | 1,710 | 1,683 | 1,690 | 87,400 |
| 2022/09/12 | 1,697 | 1,697 | 1,667 | 1,690 | 120,300 |
| 2022/09/09 | 1,629 | 1,694 | 1,629 | 1,670 | 181,900 |
| 2022/09/08 | 1,639 | 1,645 | 1,615 | 1,639 | 222,700 |
| 2022/09/07 | 1,668 | 1,668 | 1,602 | 1,606 | 251,300 |
| 2022/09/06 | 1,686 | 1,720 | 1,673 | 1,682 | 180,800 |
| 2022/09/05 | 1,640 | 1,677 | 1,614 | 1,673 | 195,900 |
| 2022/09/02 | 1,715 | 1,715 | 1,640 | 1,655 | 209,500 |
| 2022/09/01 | 1,705 | 1,716 | 1,699 | 1,706 | 166,400 |
| 2022/08/31 | 1,710 | 1,731 | 1,696 | 1,731 | 185,300 |
| 2022/08/30 | 1,745 | 1,745 | 1,701 | 1,730 | 257,000 |
| 2022/08/29 | 1,762 | 1,762 | 1,720 | 1,745 | 212,800 |
| 2022/08/26 | 1,825 | 1,840 | 1,789 | 1,824 | 114,800 |
| 2022/08/25 | 1,815 | 1,834 | 1,800 | 1,820 | 142,800 |
| 2022/08/24 | 1,788 | 1,808 | 1,775 | 1,791 | 126,900 |
| 2022/08/23 | 1,806 | 1,814 | 1,774 | 1,794 | 197,000 |
| 2022/08/22 | 1,852 | 1,853 | 1,802 | 1,828 | 197,300 |
| 2022/08/19 | 1,914 | 1,929 | 1,881 | 1,887 | 106,500 |
| 2022/08/18 | 1,917 | 1,917 | 1,877 | 1,900 | 122,300 |
| 2022/08/17 | 1,976 | 1,987 | 1,953 | 1,956 | 80,900 |
| 2022/08/16 | 1,976 | 1,998 | 1,966 | 1,971 | 134,100 |
| 2022/08/15 | 1,953 | 1,970 | 1,943 | 1,948 | 103,300 |
| 2022/08/12 | 1,922 | 1,962 | 1,916 | 1,953 | 185,400 |
| 2022/08/10 | 1,920 | 1,920 | 1,892 | 1,906 | 117,800 |
| 2022/08/09 | 1,910 | 1,947 | 1,908 | 1,922 | 170,100 |
| 2022/08/08 | 1,879 | 1,898 | 1,851 | 1,889 | 137,100 |
| 2022/08/05 | 1,880 | 1,906 | 1,880 | 1,888 | 131,200 |
| 2022/08/04 | 1,820 | 1,866 | 1,801 | 1,860 | 126,500 |
| 2022/08/03 | 1,860 | 1,866 | 1,795 | 1,809 | 196,800 |
| 2022/08/02 | 1,911 | 1,933 | 1,851 | 1,858 | 155,600 |
| 2022/08/01 | 1,830 | 1,962 | 1,829 | 1,928 | 493,200 |
| 2022/07/29 | 1,816 | 1,845 | 1,797 | 1,842 | 264,000 |
| 2022/07/28 | 1,836 | 1,843 | 1,799 | 1,810 | 169,900 |
| 2022/07/27 | 1,808 | 1,813 | 1,786 | 1,796 | 112,800 |
| 2022/07/26 | 1,812 | 1,829 | 1,797 | 1,827 | 119,700 |
| 2022/07/25 | 1,837 | 1,844 | 1,809 | 1,838 | 124,100 |
| 2022/07/22 | 1,836 | 1,866 | 1,826 | 1,853 | 167,700 |
| 2022/07/21 | 1,787 | 1,829 | 1,785 | 1,826 | 196,500 |
| 2022/07/20 | 1,800 | 1,806 | 1,759 | 1,766 | 156,000 |
| 2022/07/19 | 1,756 | 1,764 | 1,725 | 1,762 | 82,400 |
| 2022/07/15 | 1,770 | 1,800 | 1,752 | 1,756 | 85,400 |
| 2022/07/14 | 1,757 | 1,760 | 1,729 | 1,759 | 89,300 |
| 2022/07/13 | 1,744 | 1,764 | 1,721 | 1,764 | 107,200 |
| 2022/07/12 | 1,809 | 1,809 | 1,741 | 1,759 | 182,400 |
| 2022/07/11 | 1,855 | 1,866 | 1,796 | 1,823 | 135,000 |
| 2022/07/08 | 1,859 | 1,876 | 1,811 | 1,845 | 240,500 |
| 2022/07/07 | 1,807 | 1,860 | 1,785 | 1,833 | 297,100 |
| 2022/07/06 | 1,747 | 1,803 | 1,738 | 1,795 | 199,400 |
| 2022/07/05 | 1,707 | 1,759 | 1,707 | 1,752 | 127,500 |
| 2022/07/04 | 1,692 | 1,718 | 1,672 | 1,715 | 144,900 |
| 2022/07/01 | 1,660 | 1,687 | 1,646 | 1,671 | 170,200 |
| 2022/06/30 | 1,710 | 1,718 | 1,662 | 1,679 | 129,100 |
| 2022/06/29 | 1,672 | 1,690 | 1,629 | 1,687 | 254,800 |
| 2022/06/28 | 1,660 | 1,689 | 1,660 | 1,678 | 181,100 |
| 2022/06/27 | 1,664 | 1,708 | 1,653 | 1,692 | 184,200 |
| 2022/06/24 | 1,591 | 1,690 | 1,587 | 1,680 | 288,000 |
| 2022/06/23 | 1,540 | 1,599 | 1,530 | 1,560 | 129,200 |
| 2022/06/22 | 1,590 | 1,591 | 1,550 | 1,555 | 136,200 |
| 2022/06/21 | 1,525 | 1,568 | 1,523 | 1,557 | 110,300 |
| 2022/06/20 | 1,578 | 1,578 | 1,492 | 1,515 | 123,500 |
| 2022/06/17 | 1,567 | 1,567 | 1,522 | 1,538 | 243,600 |
| 2022/06/16 | 1,646 | 1,657 | 1,611 | 1,615 | 179,800 |
| 2022/06/15 | 1,618 | 1,637 | 1,587 | 1,592 | 230,800 |
| 2022/06/14 | 1,630 | 1,657 | 1,610 | 1,635 | 212,800 |
| 2022/06/13 | 1,658 | 1,690 | 1,654 | 1,665 | 177,400 |
| 2022/06/10 | 1,692 | 1,712 | 1,675 | 1,698 | 145,300 |
| 2022/06/09 | 1,660 | 1,696 | 1,644 | 1,690 | 184,600 |
| 2022/06/08 | 1,669 | 1,669 | 1,637 | 1,658 | 214,300 |
| 2022/06/07 | 1,635 | 1,675 | 1,613 | 1,647 | 192,600 |
| 2022/06/06 | 1,600 | 1,676 | 1,570 | 1,660 | 274,600 |
| 2022/06/03 | 1,635 | 1,647 | 1,612 | 1,640 | 217,600 |
| 2022/06/02 | 1,628 | 1,628 | 1,590 | 1,608 | 108,600 |
| 2022/06/01 | 1,621 | 1,629 | 1,594 | 1,612 | 196,900 |
| 2022/05/31 | 1,676 | 1,681 | 1,594 | 1,619 | 416,600 |
| 2022/05/30 | 1,596 | 1,685 | 1,587 | 1,676 | 479,800 |
| 2022/05/27 | 1,586 | 1,593 | 1,543 | 1,556 | 253,400 |
| 2022/05/26 | 1,568 | 1,600 | 1,555 | 1,581 | 177,800 |
| 2022/05/25 | 1,590 | 1,602 | 1,551 | 1,576 | 137,000 |
| 2022/05/24 | 1,620 | 1,625 | 1,578 | 1,578 | 171,500 |
| 2022/05/23 | 1,590 | 1,644 | 1,567 | 1,639 | 151,800 |
| 2022/05/20 | 1,620 | 1,620 | 1,542 | 1,574 | 220,500 |
| 2022/05/19 | 1,565 | 1,612 | 1,539 | 1,546 | 319,300 |
| 2022/05/18 | 1,614 | 1,635 | 1,572 | 1,594 | 257,200 |
| 2022/05/17 | 1,635 | 1,636 | 1,539 | 1,555 | 355,400 |
| 2022/05/16 | 1,607 | 1,645 | 1,600 | 1,635 | 230,800 |
| 2022/05/13 | 1,513 | 1,568 | 1,493 | 1,552 | 368,000 |
| 2022/05/12 | 1,575 | 1,575 | 1,480 | 1,484 | 529,800 |
| 2022/05/11 | 1,581 | 1,620 | 1,556 | 1,594 | 279,000 |
| 2022/05/10 | 1,653 | 1,653 | 1,570 | 1,594 | 708,300 |
| 2022/05/09 | 1,926 | 1,948 | 1,824 | 1,836 | 436,800 |
| 2022/05/06 | 1,990 | 1,997 | 1,924 | 1,988 | 285,500 |
| 2022/05/02 | 1,992 | 2,017 | 1,966 | 2,008 | 170,700 |
| 2022/04/28 | 2,025 | 2,025 | 1,975 | 2,015 | 116,000 |
| 2022/04/27 | 2,000 | 2,057 | 1,969 | 2,053 | 193,000 |
| 2022/04/26 | 2,012 | 2,066 | 2,003 | 2,058 | 102,600 |
| 2022/04/25 | 1,943 | 2,000 | 1,943 | 1,989 | 102,900 |
| 2022/04/22 | 1,971 | 1,986 | 1,939 | 1,977 | 125,200 |
| 2022/04/21 | 2,008 | 2,030 | 1,984 | 2,002 | 186,400 |
| 2022/04/20 | 2,050 | 2,075 | 2,013 | 2,019 | 110,800 |
| 2022/04/19 | 1,987 | 2,040 | 1,987 | 2,033 | 119,700 |
| 2022/04/18 | 2,000 | 2,011 | 1,970 | 1,980 | 124,300 |
| 2022/04/15 | 2,035 | 2,039 | 1,973 | 2,022 | 98,900 |
| 2022/04/14 | 2,086 | 2,097 | 2,033 | 2,048 | 101,700 |
| 2022/04/13 | 2,031 | 2,103 | 2,028 | 2,102 | 244,300 |
| 2022/04/12 | 1,988 | 2,054 | 1,988 | 2,036 | 192,200 |
| 2022/04/11 | 2,102 | 2,109 | 2,026 | 2,038 | 154,000 |
| 2022/04/08 | 2,103 | 2,119 | 2,059 | 2,109 | 202,300 |
| 2022/04/07 | 2,084 | 2,107 | 2,066 | 2,085 | 220,300 |
| 2022/04/06 | 2,151 | 2,163 | 2,111 | 2,149 | 152,600 |
| 2022/04/05 | 2,190 | 2,208 | 2,160 | 2,173 | 237,000 |
| 2022/04/04 | 2,120 | 2,169 | 2,100 | 2,163 | 126,800 |
| 2022/04/01 | 2,115 | 2,119 | 2,053 | 2,115 | 134,000 |
| 2022/03/31 | 2,099 | 2,165 | 2,067 | 2,138 | 345,300 |
| 2022/03/30 | 2,079 | 2,122 | 2,036 | 2,122 | 207,300 |
| 2022/03/29 | 2,026 | 2,058 | 1,977 | 2,052 | 186,800 |
| 2022/03/28 | 2,057 | 2,057 | 2,004 | 2,009 | 184,700 |
| 2022/03/25 | 2,056 | 2,098 | 2,051 | 2,093 | 227,700 |
| 2022/03/24 | 2,022 | 2,058 | 2,004 | 2,046 | 252,200 |
| 2022/03/23 | 1,980 | 2,013 | 1,973 | 1,994 | 239,900 |
| 2022/03/22 | 1,969 | 1,969 | 1,932 | 1,953 | 176,100 |
| 2022/03/18 | 1,896 | 1,953 | 1,887 | 1,944 | 258,600 |
| 2022/03/17 | 1,907 | 1,915 | 1,866 | 1,890 | 185,100 |
| 2022/03/16 | 1,898 | 1,898 | 1,811 | 1,852 | 174,100 |
| 2022/03/15 | 1,833 | 1,879 | 1,829 | 1,844 | 222,100 |
| 2022/03/14 | 1,808 | 1,842 | 1,800 | 1,811 | 152,000 |
| 2022/03/11 | 1,763 | 1,773 | 1,734 | 1,765 | 154,100 |
| 2022/03/10 | 1,785 | 1,809 | 1,763 | 1,801 | 191,300 |
| 2022/03/09 | 1,758 | 1,758 | 1,673 | 1,693 | 188,700 |
| 2022/03/08 | 1,745 | 1,817 | 1,745 | 1,758 | 252,900 |
| 2022/03/07 | 1,771 | 1,786 | 1,732 | 1,770 | 225,800 |
| 2022/03/04 | 1,864 | 1,874 | 1,807 | 1,832 | 210,000 |
| 2022/03/03 | 1,920 | 1,922 | 1,873 | 1,903 | 240,100 |
| 2022/03/02 | 1,917 | 1,967 | 1,891 | 1,903 | 348,400 |
| 2022/03/01 | 1,850 | 1,957 | 1,838 | 1,942 | 606,800 |
| 2022/02/28 | 1,713 | 1,802 | 1,703 | 1,787 | 370,900 |
| 2022/02/25 | 1,633 | 1,728 | 1,614 | 1,714 | 492,700 |
| 2022/02/24 | 1,546 | 1,585 | 1,529 | 1,583 | 230,300 |
| 2022/02/22 | 1,547 | 1,581 | 1,533 | 1,557 | 125,000 |
| 2022/02/21 | 1,529 | 1,557 | 1,498 | 1,557 | 168,200 |
| 2022/02/18 | 1,574 | 1,582 | 1,519 | 1,568 | 201,300 |
| 2022/02/17 | 1,608 | 1,624 | 1,581 | 1,593 | 146,200 |
| 2022/02/16 | 1,626 | 1,633 | 1,599 | 1,618 | 103,900 |
| 2022/02/15 | 1,599 | 1,634 | 1,578 | 1,619 | 149,400 |
| 2022/02/14 | 1,560 | 1,596 | 1,550 | 1,580 | 201,700 |
| 2022/02/10 | 1,565 | 1,633 | 1,536 | 1,620 | 276,300 |
| 2022/02/09 | 1,557 | 1,563 | 1,512 | 1,530 | 128,100 |
| 2022/02/08 | 1,573 | 1,599 | 1,534 | 1,538 | 89,600 |
| 2022/02/07 | 1,605 | 1,618 | 1,560 | 1,568 | 126,100 |
| 2022/02/04 | 1,554 | 1,597 | 1,548 | 1,597 | 180,800 |
| 2022/02/03 | 1,558 | 1,595 | 1,548 | 1,565 | 294,100 |
| 2022/02/02 | 1,436 | 1,582 | 1,436 | 1,580 | 461,100 |
| 2022/02/01 | 1,630 | 1,670 | 1,432 | 1,433 | 868,300 |
| 2022/01/31 | 1,599 | 1,663 | 1,598 | 1,620 | 275,100 |
| 2022/01/28 | 1,629 | 1,629 | 1,563 | 1,593 | 221,600 |
| 2022/01/27 | 1,678 | 1,704 | 1,602 | 1,602 | 311,400 |
| 2022/01/26 | 1,660 | 1,710 | 1,633 | 1,689 | 404,000 |
| 2022/01/25 | 1,694 | 1,744 | 1,677 | 1,691 | 799,900 |
| 2022/01/24 | 1,670 | 1,752 | 1,670 | 1,695 | 1,204,400 |
| 2022/01/21 | 1,541 | 1,595 | 1,541 | 1,590 | 215,200 |
| 2022/01/20 | 1,534 | 1,568 | 1,522 | 1,562 | 181,900 |
| 2022/01/19 | 1,560 | 1,582 | 1,530 | 1,533 | 255,400 |
| 2022/01/18 | 1,557 | 1,580 | 1,534 | 1,567 | 193,400 |
| 2022/01/17 | 1,548 | 1,570 | 1,535 | 1,545 | 175,300 |
| 2022/01/14 | 1,553 | 1,555 | 1,508 | 1,526 | 241,700 |
| 2022/01/13 | 1,627 | 1,627 | 1,565 | 1,567 | 196,800 |
| 2022/01/12 | 1,633 | 1,646 | 1,620 | 1,637 | 208,300 |
| 2022/01/11 | 1,595 | 1,605 | 1,563 | 1,593 | 226,700 |
| 2022/01/07 | 1,639 | 1,661 | 1,582 | 1,613 | 281,800 |
| 2022/01/06 | 1,690 | 1,690 | 1,595 | 1,616 | 660,200 |
| 2022/01/05 | 1,838 | 1,856 | 1,737 | 1,743 | 359,600 |
| 2022/01/04 | 1,935 | 1,935 | 1,832 | 1,861 | 149,800 |