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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,759 | 1,761 | 1,738 | 1,752 | 61,000 |
| 2023/12/28 | 1,732 | 1,763 | 1,728 | 1,757 | 79,800 |
| 2023/12/27 | 1,720 | 1,737 | 1,713 | 1,733 | 103,200 |
| 2023/12/26 | 1,719 | 1,727 | 1,699 | 1,708 | 90,000 |
| 2023/12/25 | 1,730 | 1,737 | 1,699 | 1,708 | 64,600 |
| 2023/12/22 | 1,706 | 1,729 | 1,703 | 1,717 | 75,300 |
| 2023/12/21 | 1,691 | 1,723 | 1,684 | 1,709 | 61,800 |
| 2023/12/20 | 1,740 | 1,750 | 1,709 | 1,711 | 74,500 |
| 2023/12/19 | 1,699 | 1,724 | 1,692 | 1,724 | 83,500 |
| 2023/12/18 | 1,683 | 1,693 | 1,662 | 1,677 | 90,700 |
| 2023/12/15 | 1,670 | 1,691 | 1,667 | 1,673 | 96,600 |
| 2023/12/14 | 1,735 | 1,745 | 1,667 | 1,683 | 64,000 |
| 2023/12/13 | 1,720 | 1,734 | 1,703 | 1,709 | 44,800 |
| 2023/12/12 | 1,754 | 1,754 | 1,713 | 1,726 | 76,500 |
| 2023/12/11 | 1,708 | 1,757 | 1,708 | 1,747 | 136,500 |
| 2023/12/08 | 1,684 | 1,721 | 1,684 | 1,719 | 162,200 |
| 2023/12/07 | 1,677 | 1,711 | 1,673 | 1,695 | 106,100 |
| 2023/12/06 | 1,664 | 1,689 | 1,656 | 1,683 | 99,700 |
| 2023/12/05 | 1,738 | 1,739 | 1,650 | 1,651 | 128,700 |
| 2023/12/04 | 1,717 | 1,745 | 1,709 | 1,738 | 90,500 |
| 2023/12/01 | 1,735 | 1,735 | 1,716 | 1,730 | 93,300 |
| 2023/11/30 | 1,747 | 1,760 | 1,715 | 1,735 | 166,800 |
| 2023/11/29 | 1,708 | 1,763 | 1,708 | 1,741 | 295,300 |
| 2023/11/28 | 1,718 | 1,724 | 1,689 | 1,719 | 124,400 |
| 2023/11/27 | 1,726 | 1,752 | 1,705 | 1,718 | 91,000 |
| 2023/11/24 | 1,748 | 1,764 | 1,733 | 1,750 | 67,900 |
| 2023/11/22 | 1,731 | 1,746 | 1,712 | 1,732 | 133,300 |
| 2023/11/21 | 1,732 | 1,733 | 1,699 | 1,718 | 201,600 |
| 2023/11/20 | 1,766 | 1,772 | 1,735 | 1,735 | 73,200 |
| 2023/11/17 | 1,710 | 1,762 | 1,710 | 1,762 | 125,200 |
| 2023/11/16 | 1,726 | 1,745 | 1,716 | 1,727 | 92,000 |
| 2023/11/15 | 1,711 | 1,756 | 1,706 | 1,732 | 175,800 |
| 2023/11/14 | 1,700 | 1,722 | 1,685 | 1,693 | 129,800 |
| 2023/11/13 | 1,717 | 1,717 | 1,679 | 1,686 | 111,600 |
| 2023/11/10 | 1,696 | 1,709 | 1,680 | 1,704 | 79,900 |
| 2023/11/09 | 1,692 | 1,714 | 1,682 | 1,705 | 119,500 |
| 2023/11/08 | 1,652 | 1,705 | 1,648 | 1,695 | 175,600 |
| 2023/11/07 | 1,643 | 1,650 | 1,628 | 1,629 | 115,100 |
| 2023/11/06 | 1,673 | 1,677 | 1,645 | 1,663 | 196,800 |
| 2023/11/02 | 1,690 | 1,690 | 1,625 | 1,642 | 233,000 |
| 2023/11/01 | 1,556 | 1,679 | 1,539 | 1,673 | 729,200 |
| 2023/10/31 | 1,460 | 1,487 | 1,443 | 1,486 | 122,200 |
| 2023/10/30 | 1,460 | 1,461 | 1,433 | 1,460 | 122,400 |
| 2023/10/27 | 1,445 | 1,475 | 1,440 | 1,470 | 122,500 |
| 2023/10/26 | 1,462 | 1,468 | 1,427 | 1,435 | 159,800 |
| 2023/10/25 | 1,490 | 1,500 | 1,474 | 1,482 | 191,100 |
| 2023/10/24 | 1,454 | 1,487 | 1,419 | 1,480 | 146,100 |
| 2023/10/23 | 1,487 | 1,496 | 1,459 | 1,459 | 125,900 |
| 2023/10/20 | 1,490 | 1,490 | 1,464 | 1,487 | 100,000 |
| 2023/10/19 | 1,486 | 1,505 | 1,480 | 1,492 | 105,100 |
| 2023/10/18 | 1,511 | 1,518 | 1,489 | 1,513 | 110,400 |
| 2023/10/17 | 1,508 | 1,534 | 1,506 | 1,527 | 113,400 |
| 2023/10/16 | 1,520 | 1,536 | 1,494 | 1,504 | 148,900 |
| 2023/10/13 | 1,576 | 1,579 | 1,522 | 1,523 | 103,200 |
| 2023/10/12 | 1,555 | 1,600 | 1,543 | 1,589 | 136,300 |
| 2023/10/11 | 1,578 | 1,585 | 1,555 | 1,569 | 133,100 |
| 2023/10/10 | 1,563 | 1,588 | 1,561 | 1,574 | 106,100 |
| 2023/10/06 | 1,550 | 1,563 | 1,534 | 1,546 | 80,900 |
| 2023/10/05 | 1,561 | 1,577 | 1,540 | 1,565 | 108,800 |
| 2023/10/04 | 1,575 | 1,591 | 1,549 | 1,558 | 119,400 |
| 2023/10/03 | 1,603 | 1,608 | 1,581 | 1,581 | 211,400 |
| 2023/10/02 | 1,610 | 1,644 | 1,599 | 1,605 | 166,600 |
| 2023/09/29 | 1,579 | 1,600 | 1,566 | 1,586 | 137,900 |
| 2023/09/28 | 1,584 | 1,603 | 1,560 | 1,574 | 115,200 |
| 2023/09/27 | 1,530 | 1,599 | 1,523 | 1,594 | 294,600 |
| 2023/09/26 | 1,560 | 1,575 | 1,546 | 1,552 | 193,100 |
| 2023/09/25 | 1,521 | 1,559 | 1,521 | 1,557 | 171,400 |
| 2023/09/22 | 1,510 | 1,538 | 1,502 | 1,519 | 147,900 |
| 2023/09/21 | 1,522 | 1,530 | 1,505 | 1,527 | 140,000 |
| 2023/09/20 | 1,567 | 1,568 | 1,531 | 1,532 | 174,500 |
| 2023/09/19 | 1,577 | 1,593 | 1,552 | 1,562 | 170,400 |
| 2023/09/15 | 1,586 | 1,596 | 1,571 | 1,588 | 189,700 |
| 2023/09/14 | 1,607 | 1,616 | 1,575 | 1,575 | 149,600 |
| 2023/09/13 | 1,611 | 1,630 | 1,610 | 1,616 | 119,900 |
| 2023/09/12 | 1,615 | 1,643 | 1,609 | 1,621 | 89,200 |
| 2023/09/11 | 1,633 | 1,647 | 1,605 | 1,613 | 121,800 |
| 2023/09/08 | 1,625 | 1,657 | 1,621 | 1,638 | 135,600 |
| 2023/09/07 | 1,654 | 1,656 | 1,633 | 1,641 | 152,800 |
| 2023/09/06 | 1,678 | 1,689 | 1,662 | 1,667 | 133,500 |
| 2023/09/05 | 1,643 | 1,669 | 1,637 | 1,668 | 130,400 |
| 2023/09/04 | 1,654 | 1,655 | 1,633 | 1,646 | 125,500 |
| 2023/09/01 | 1,628 | 1,657 | 1,611 | 1,655 | 146,300 |
| 2023/08/31 | 1,629 | 1,665 | 1,627 | 1,643 | 281,000 |
| 2023/08/30 | 1,602 | 1,602 | 1,586 | 1,590 | 124,800 |
| 2023/08/29 | 1,588 | 1,604 | 1,581 | 1,597 | 103,500 |
| 2023/08/28 | 1,599 | 1,600 | 1,559 | 1,572 | 104,500 |
| 2023/08/25 | 1,545 | 1,595 | 1,543 | 1,587 | 144,000 |
| 2023/08/24 | 1,566 | 1,571 | 1,548 | 1,566 | 109,900 |
| 2023/08/23 | 1,533 | 1,566 | 1,527 | 1,566 | 136,900 |
| 2023/08/22 | 1,508 | 1,534 | 1,498 | 1,533 | 167,800 |
| 2023/08/21 | 1,467 | 1,505 | 1,466 | 1,498 | 127,400 |
| 2023/08/18 | 1,487 | 1,487 | 1,456 | 1,476 | 179,800 |
| 2023/08/17 | 1,499 | 1,499 | 1,470 | 1,480 | 217,200 |
| 2023/08/16 | 1,466 | 1,508 | 1,466 | 1,502 | 173,800 |
| 2023/08/15 | 1,461 | 1,485 | 1,451 | 1,484 | 157,900 |
| 2023/08/14 | 1,468 | 1,481 | 1,448 | 1,460 | 132,000 |
| 2023/08/10 | 1,465 | 1,469 | 1,445 | 1,466 | 185,900 |
| 2023/08/09 | 1,467 | 1,484 | 1,454 | 1,466 | 143,200 |
| 2023/08/08 | 1,502 | 1,502 | 1,470 | 1,472 | 187,500 |
| 2023/08/07 | 1,480 | 1,512 | 1,466 | 1,507 | 251,700 |
| 2023/08/04 | 1,485 | 1,498 | 1,469 | 1,483 | 235,700 |
| 2023/08/03 | 1,533 | 1,560 | 1,484 | 1,489 | 298,200 |
| 2023/08/02 | 1,539 | 1,560 | 1,516 | 1,529 | 290,700 |
| 2023/08/01 | 1,560 | 1,580 | 1,523 | 1,550 | 553,000 |
| 2023/07/31 | 1,637 | 1,647 | 1,553 | 1,560 | 1,137,000 |
| 2023/07/28 | 1,729 | 1,732 | 1,677 | 1,714 | 288,400 |
| 2023/07/27 | 1,729 | 1,748 | 1,722 | 1,740 | 117,400 |
| 2023/07/26 | 1,749 | 1,755 | 1,730 | 1,732 | 82,800 |
| 2023/07/25 | 1,765 | 1,765 | 1,737 | 1,748 | 122,700 |
| 2023/07/24 | 1,795 | 1,804 | 1,768 | 1,773 | 92,300 |
| 2023/07/21 | 1,770 | 1,791 | 1,763 | 1,780 | 61,900 |
| 2023/07/20 | 1,826 | 1,826 | 1,788 | 1,788 | 84,700 |
| 2023/07/19 | 1,855 | 1,856 | 1,818 | 1,823 | 134,200 |
| 2023/07/18 | 1,830 | 1,848 | 1,821 | 1,839 | 87,100 |
| 2023/07/14 | 1,808 | 1,854 | 1,808 | 1,844 | 220,900 |
| 2023/07/13 | 1,757 | 1,790 | 1,740 | 1,788 | 109,600 |
| 2023/07/12 | 1,783 | 1,783 | 1,759 | 1,763 | 148,600 |
| 2023/07/11 | 1,747 | 1,776 | 1,732 | 1,769 | 149,600 |
| 2023/07/10 | 1,725 | 1,757 | 1,713 | 1,726 | 201,000 |
| 2023/07/07 | 1,695 | 1,718 | 1,690 | 1,697 | 107,100 |
| 2023/07/06 | 1,772 | 1,772 | 1,702 | 1,713 | 193,000 |
| 2023/07/05 | 1,797 | 1,803 | 1,768 | 1,786 | 163,200 |
| 2023/07/04 | 1,813 | 1,829 | 1,782 | 1,807 | 163,200 |
| 2023/07/03 | 1,882 | 1,902 | 1,832 | 1,839 | 210,000 |
| 2023/06/30 | 1,836 | 1,863 | 1,805 | 1,858 | 171,500 |
| 2023/06/29 | 1,848 | 1,867 | 1,843 | 1,856 | 179,700 |
| 2023/06/28 | 1,820 | 1,831 | 1,805 | 1,826 | 156,300 |
| 2023/06/27 | 1,778 | 1,783 | 1,754 | 1,780 | 152,900 |
| 2023/06/26 | 1,848 | 1,848 | 1,800 | 1,806 | 87,800 |
| 2023/06/23 | 1,884 | 1,884 | 1,823 | 1,832 | 137,700 |
| 2023/06/22 | 1,856 | 1,884 | 1,845 | 1,869 | 108,400 |
| 2023/06/21 | 1,845 | 1,877 | 1,843 | 1,863 | 174,500 |
| 2023/06/20 | 1,839 | 1,843 | 1,811 | 1,838 | 177,400 |
| 2023/06/19 | 1,863 | 1,866 | 1,824 | 1,845 | 109,300 |
| 2023/06/16 | 1,848 | 1,872 | 1,838 | 1,867 | 313,000 |
| 2023/06/15 | 1,846 | 1,851 | 1,813 | 1,813 | 136,800 |
| 2023/06/14 | 1,870 | 1,880 | 1,817 | 1,845 | 155,800 |
| 2023/06/13 | 1,860 | 1,888 | 1,841 | 1,863 | 218,400 |
| 2023/06/12 | 1,808 | 1,845 | 1,796 | 1,843 | 185,500 |
| 2023/06/09 | 1,810 | 1,825 | 1,785 | 1,789 | 201,900 |
| 2023/06/08 | 1,830 | 1,842 | 1,761 | 1,775 | 288,900 |
| 2023/06/07 | 1,876 | 1,905 | 1,856 | 1,870 | 293,200 |
| 2023/06/06 | 1,866 | 1,881 | 1,836 | 1,852 | 163,600 |
| 2023/06/05 | 1,852 | 1,873 | 1,825 | 1,869 | 156,900 |
| 2023/06/02 | 1,792 | 1,835 | 1,792 | 1,830 | 113,700 |
| 2023/06/01 | 1,848 | 1,849 | 1,803 | 1,807 | 145,400 |
| 2023/05/31 | 1,833 | 1,848 | 1,811 | 1,837 | 303,900 |
| 2023/05/30 | 1,820 | 1,830 | 1,787 | 1,823 | 131,400 |
| 2023/05/29 | 1,835 | 1,851 | 1,817 | 1,821 | 158,800 |
| 2023/05/26 | 1,803 | 1,811 | 1,782 | 1,805 | 132,200 |
| 2023/05/25 | 1,812 | 1,828 | 1,803 | 1,803 | 121,200 |
| 2023/05/24 | 1,817 | 1,844 | 1,799 | 1,822 | 140,900 |
| 2023/05/23 | 1,836 | 1,858 | 1,820 | 1,830 | 227,800 |
| 2023/05/22 | 1,806 | 1,832 | 1,800 | 1,826 | 109,800 |
| 2023/05/19 | 1,794 | 1,837 | 1,783 | 1,823 | 268,200 |
| 2023/05/18 | 1,814 | 1,814 | 1,776 | 1,780 | 286,400 |
| 2023/05/17 | 1,817 | 1,834 | 1,787 | 1,820 | 316,200 |
| 2023/05/16 | 1,839 | 1,851 | 1,813 | 1,834 | 301,100 |
| 2023/05/15 | 1,850 | 1,856 | 1,809 | 1,818 | 252,200 |
| 2023/05/12 | 1,798 | 1,858 | 1,798 | 1,857 | 387,800 |
| 2023/05/11 | 1,849 | 1,860 | 1,793 | 1,816 | 423,600 |
| 2023/05/10 | 1,800 | 1,885 | 1,781 | 1,826 | 1,475,500 |
| 2023/05/09 | 1,614 | 1,623 | 1,603 | 1,621 | 346,500 |
| 2023/05/08 | 1,605 | 1,633 | 1,602 | 1,613 | 231,800 |
| 2023/05/02 | 1,609 | 1,610 | 1,580 | 1,602 | 199,900 |
| 2023/05/01 | 1,617 | 1,625 | 1,597 | 1,610 | 128,500 |
| 2023/04/28 | 1,583 | 1,619 | 1,583 | 1,616 | 241,300 |
| 2023/04/27 | 1,562 | 1,579 | 1,555 | 1,564 | 144,200 |
| 2023/04/26 | 1,566 | 1,579 | 1,548 | 1,576 | 161,600 |
| 2023/04/25 | 1,603 | 1,615 | 1,576 | 1,585 | 211,600 |
| 2023/04/24 | 1,589 | 1,613 | 1,589 | 1,609 | 189,900 |
| 2023/04/21 | 1,576 | 1,582 | 1,547 | 1,572 | 203,600 |
| 2023/04/20 | 1,572 | 1,585 | 1,562 | 1,580 | 203,300 |
| 2023/04/19 | 1,532 | 1,574 | 1,525 | 1,574 | 270,000 |
| 2023/04/18 | 1,519 | 1,567 | 1,519 | 1,567 | 177,600 |
| 2023/04/17 | 1,550 | 1,551 | 1,513 | 1,518 | 180,200 |
| 2023/04/14 | 1,550 | 1,561 | 1,537 | 1,550 | 232,700 |
| 2023/04/13 | 1,527 | 1,548 | 1,496 | 1,536 | 210,900 |
| 2023/04/12 | 1,534 | 1,540 | 1,497 | 1,537 | 263,700 |
| 2023/04/11 | 1,547 | 1,554 | 1,526 | 1,547 | 181,900 |
| 2023/04/10 | 1,536 | 1,548 | 1,524 | 1,532 | 118,000 |
| 2023/04/07 | 1,530 | 1,555 | 1,525 | 1,533 | 198,700 |
| 2023/04/06 | 1,499 | 1,520 | 1,495 | 1,508 | 148,900 |
| 2023/04/05 | 1,496 | 1,518 | 1,488 | 1,509 | 187,600 |
| 2023/04/04 | 1,522 | 1,530 | 1,499 | 1,508 | 272,400 |
| 2023/04/03 | 1,496 | 1,529 | 1,496 | 1,509 | 171,100 |
| 2023/03/31 | 1,492 | 1,496 | 1,462 | 1,484 | 184,500 |
| 2023/03/30 | 1,494 | 1,498 | 1,458 | 1,477 | 145,600 |
| 2023/03/29 | 1,478 | 1,494 | 1,471 | 1,493 | 149,900 |
| 2023/03/28 | 1,472 | 1,482 | 1,447 | 1,473 | 156,800 |
| 2023/03/27 | 1,427 | 1,489 | 1,421 | 1,473 | 262,300 |
| 2023/03/24 | 1,400 | 1,417 | 1,380 | 1,412 | 104,300 |
| 2023/03/23 | 1,381 | 1,395 | 1,371 | 1,394 | 164,600 |
| 2023/03/22 | 1,418 | 1,428 | 1,403 | 1,407 | 121,500 |
| 2023/03/20 | 1,433 | 1,447 | 1,398 | 1,398 | 189,200 |
| 2023/03/17 | 1,366 | 1,441 | 1,361 | 1,436 | 254,600 |
| 2023/03/16 | 1,381 | 1,384 | 1,341 | 1,345 | 324,900 |
| 2023/03/15 | 1,442 | 1,442 | 1,396 | 1,411 | 219,900 |
| 2023/03/14 | 1,421 | 1,426 | 1,386 | 1,419 | 296,000 |
| 2023/03/13 | 1,460 | 1,469 | 1,432 | 1,449 | 188,000 |
| 2023/03/10 | 1,494 | 1,498 | 1,470 | 1,489 | 235,700 |
| 2023/03/09 | 1,460 | 1,486 | 1,456 | 1,484 | 272,200 |
| 2023/03/08 | 1,449 | 1,458 | 1,442 | 1,448 | 112,700 |
| 2023/03/07 | 1,440 | 1,456 | 1,437 | 1,453 | 114,900 |
| 2023/03/06 | 1,456 | 1,465 | 1,438 | 1,444 | 149,800 |
| 2023/03/03 | 1,451 | 1,473 | 1,436 | 1,442 | 209,100 |
| 2023/03/02 | 1,435 | 1,446 | 1,421 | 1,436 | 209,600 |
| 2023/03/01 | 1,470 | 1,470 | 1,435 | 1,449 | 190,000 |
| 2023/02/28 | 1,420 | 1,478 | 1,420 | 1,477 | 229,200 |
| 2023/02/27 | 1,444 | 1,446 | 1,416 | 1,427 | 171,200 |
| 2023/02/24 | 1,448 | 1,467 | 1,411 | 1,463 | 260,400 |
| 2023/02/22 | 1,448 | 1,453 | 1,423 | 1,450 | 345,300 |
| 2023/02/21 | 1,502 | 1,509 | 1,460 | 1,470 | 433,000 |
| 2023/02/20 | 1,546 | 1,556 | 1,499 | 1,511 | 268,200 |
| 2023/02/17 | 1,577 | 1,580 | 1,546 | 1,554 | 147,500 |
| 2023/02/16 | 1,572 | 1,594 | 1,562 | 1,594 | 124,900 |
| 2023/02/15 | 1,580 | 1,588 | 1,541 | 1,581 | 166,300 |
| 2023/02/14 | 1,586 | 1,595 | 1,560 | 1,567 | 197,700 |
| 2023/02/13 | 1,595 | 1,599 | 1,545 | 1,564 | 184,600 |
| 2023/02/10 | 1,617 | 1,622 | 1,590 | 1,591 | 165,300 |
| 2023/02/09 | 1,622 | 1,633 | 1,606 | 1,629 | 211,700 |
| 2023/02/08 | 1,636 | 1,648 | 1,621 | 1,645 | 81,000 |
| 2023/02/07 | 1,632 | 1,639 | 1,603 | 1,632 | 206,300 |
| 2023/02/06 | 1,673 | 1,673 | 1,626 | 1,632 | 183,100 |
| 2023/02/03 | 1,662 | 1,695 | 1,660 | 1,676 | 118,300 |
| 2023/02/02 | 1,660 | 1,712 | 1,646 | 1,661 | 230,500 |
| 2023/02/01 | 1,702 | 1,724 | 1,625 | 1,634 | 490,900 |
| 2023/01/31 | 1,777 | 1,777 | 1,743 | 1,767 | 99,300 |
| 2023/01/30 | 1,767 | 1,794 | 1,756 | 1,777 | 123,600 |
| 2023/01/27 | 1,778 | 1,784 | 1,754 | 1,762 | 59,700 |
| 2023/01/26 | 1,795 | 1,795 | 1,768 | 1,770 | 57,900 |
| 2023/01/25 | 1,775 | 1,800 | 1,775 | 1,796 | 64,900 |
| 2023/01/24 | 1,792 | 1,793 | 1,777 | 1,787 | 49,000 |
| 2023/01/23 | 1,773 | 1,775 | 1,749 | 1,772 | 32,100 |
| 2023/01/20 | 1,766 | 1,768 | 1,741 | 1,748 | 65,700 |
| 2023/01/19 | 1,742 | 1,770 | 1,724 | 1,766 | 43,300 |
| 2023/01/18 | 1,712 | 1,773 | 1,700 | 1,761 | 70,600 |
| 2023/01/17 | 1,690 | 1,713 | 1,682 | 1,691 | 98,700 |
| 2023/01/16 | 1,700 | 1,718 | 1,685 | 1,685 | 86,000 |
| 2023/01/13 | 1,765 | 1,782 | 1,706 | 1,707 | 100,400 |
| 2023/01/12 | 1,787 | 1,799 | 1,769 | 1,782 | 71,900 |
| 2023/01/11 | 1,744 | 1,783 | 1,744 | 1,779 | 70,700 |
| 2023/01/10 | 1,740 | 1,766 | 1,716 | 1,734 | 64,600 |
| 2023/01/06 | 1,727 | 1,736 | 1,710 | 1,730 | 50,800 |
| 2023/01/05 | 1,710 | 1,766 | 1,707 | 1,730 | 93,900 |
| 2023/01/04 | 1,831 | 1,831 | 1,742 | 1,742 | 90,000 |