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
2026/02/13 1,912 1,925 1,862 1,875 404,600
2026/02/12 1,995 2,000 1,948 1,951 330,400
2026/02/10 1,963 2,023 1,948 2,018 226,100
2026/02/09 1,949 1,962 1,928 1,942 204,600
2026/02/06 1,921 1,936 1,897 1,927 374,300
2026/02/05 1,928 1,992 1,905 1,950 468,200
2026/02/04 2,030 2,042 1,883 1,928 920,200
2026/02/03 2,096 2,126 2,087 2,096 191,200
2026/02/02 2,101 2,149 2,055 2,067 325,600
2026/01/30 2,179 2,191 2,112 2,114 241,500
2026/01/29 2,220 2,237 2,168 2,178 143,800
2026/01/28 2,240 2,267 2,238 2,240 151,000
2026/01/27 2,269 2,282 2,240 2,240 152,300
2026/01/26 2,300 2,301 2,273 2,278 162,300
2026/01/23 2,295 2,335 2,279 2,320 161,900
2026/01/22 2,240 2,262 2,237 2,250 190,500
2026/01/21 2,228 2,238 2,210 2,236 153,500
2026/01/20 2,274 2,275 2,233 2,254 119,400
2026/01/19 2,321 2,330 2,278 2,279 102,300
2026/01/16 2,290 2,332 2,281 2,310 145,500
2026/01/15 2,291 2,307 2,269 2,306 196,000
2026/01/14 2,350 2,384 2,277 2,293 319,200
2026/01/13 2,386 2,398 2,362 2,367 167,600
2026/01/09 2,418 2,437 2,383 2,397 141,900
2026/01/08 2,409 2,478 2,396 2,427 366,200
2026/01/07 2,308 2,356 2,300 2,339 234,700
2026/01/06 2,275 2,338 2,262 2,322 238,700
2026/01/05 2,287 2,340 2,240 2,245 320,800
2025/12/30 2,396 2,416 2,337 2,337 217,200
2025/12/29 2,410 2,410 2,374 2,397 167,700
2025/12/26 2,397 2,425 2,382 2,382 200,800
2025/12/25 2,350 2,395 2,349 2,357 113,200
2025/12/24 2,349 2,370 2,336 2,336 131,900
2025/12/23 2,307 2,362 2,304 2,350 223,700
2025/12/22 2,342 2,355 2,306 2,307 255,600
2025/12/19 2,324 2,361 2,318 2,335 262,100
2025/12/18 2,260 2,303 2,245 2,288 119,400
2025/12/17 2,270 2,297 2,246 2,256 150,200
2025/12/16 2,290 2,317 2,253 2,258 107,300
2025/12/15 2,281 2,327 2,278 2,298 122,800
2025/12/12 2,230 2,288 2,217 2,274 169,300
2025/12/11 2,268 2,276 2,214 2,219 146,400
2025/12/10 2,310 2,310 2,271 2,280 147,700
2025/12/09 2,323 2,330 2,280 2,301 142,100
2025/12/08 2,333 2,374 2,319 2,323 246,500
2025/12/05 2,275 2,348 2,275 2,332 268,700
2025/12/04 2,250 2,293 2,244 2,268 261,800
2025/12/03 2,222 2,261 2,222 2,226 329,500
2025/12/02 2,204 2,233 2,176 2,191 128,200
2025/12/01 2,186 2,235 2,172 2,208 189,800
2025/11/28 2,175 2,188 2,163 2,174 114,700
2025/11/27 2,180 2,190 2,155 2,169 105,800
2025/11/26 2,180 2,183 2,152 2,168 104,100
2025/11/25 2,180 2,182 2,142 2,170 131,900
2025/11/21 2,049 2,181 2,043 2,181 365,300
2025/11/20 2,062 2,062 2,038 2,043 233,900
2025/11/19 2,046 2,065 2,036 2,047 143,500
2025/11/18 2,054 2,089 2,047 2,064 128,500
2025/11/17 2,061 2,076 2,041 2,076 198,600
2025/11/14 2,058 2,069 2,032 2,061 200,600
2025/11/13 2,091 2,103 2,064 2,071 107,700
2025/11/12 2,079 2,105 2,067 2,076 129,000
2025/11/11 2,034 2,066 2,031 2,066 198,300
2025/11/10 2,050 2,065 2,038 2,057 124,400
2025/11/07 2,061 2,080 2,033 2,057 133,000
2025/11/06 2,077 2,080 2,052 2,055 204,800
2025/11/05 2,047 2,078 2,012 2,077 332,600
2025/11/04 2,073 2,109 2,030 2,060 516,800
2025/10/31 2,164 2,187 2,141 2,185 299,800
2025/10/30 2,097 2,130 2,095 2,122 386,600
2025/10/29 2,111 2,114 2,059 2,087 227,000
2025/10/28 2,190 2,190 2,105 2,106 150,700
2025/10/27 2,245 2,250 2,197 2,197 167,400
2025/10/24 2,227 2,249 2,216 2,249 147,900
2025/10/23 2,194 2,233 2,189 2,228 232,500
2025/10/22 2,145 2,190 2,135 2,188 199,100
2025/10/21 2,105 2,148 2,098 2,128 151,000
2025/10/20 2,097 2,109 2,084 2,109 111,800
2025/10/17 2,052 2,068 2,040 2,054 113,700
2025/10/16 2,119 2,125 2,072 2,073 101,100
2025/10/15 2,072 2,116 2,062 2,110 137,300
2025/10/14 2,116 2,133 2,043 2,060 276,400
2025/10/10 2,193 2,214 2,154 2,154 148,400
2025/10/09 2,185 2,222 2,171 2,207 160,200
2025/10/08 2,176 2,200 2,165 2,190 162,800
2025/10/07 2,179 2,184 2,156 2,176 132,700
2025/10/06 2,200 2,222 2,145 2,179 339,800
2025/10/03 2,098 2,125 2,087 2,104 145,200
2025/10/02 2,100 2,124 2,083 2,100 172,800
2025/10/01 2,145 2,160 2,095 2,097 168,600
2025/09/30 2,136 2,167 2,130 2,163 191,300
2025/09/29 2,151 2,169 2,112 2,116 189,900
2025/09/26 2,149 2,186 2,146 2,186 398,600
2025/09/25 2,124 2,163 2,124 2,161 198,100
2025/09/24 2,130 2,153 2,093 2,125 251,000
2025/09/22 2,108 2,140 2,108 2,122 153,700
2025/09/19 2,131 2,135 2,090 2,107 264,900
2025/09/18 2,120 2,144 2,106 2,114 250,500
2025/09/17 2,109 2,125 2,090 2,110 222,900
2025/09/16 2,149 2,149 2,106 2,113 164,000
2025/09/12 2,139 2,163 2,116 2,157 231,600
2025/09/11 2,099 2,129 2,094 2,107 178,800
2025/09/10 2,090 2,103 2,070 2,090 205,300
2025/09/09 2,068 2,088 2,060 2,074 145,600
2025/09/08 2,022 2,064 2,018 2,064 190,600
2025/09/05 2,000 2,009 1,977 1,985 168,700
2025/09/04 1,973 1,982 1,956 1,978 125,200
2025/09/03 1,936 1,961 1,936 1,958 230,300
2025/09/02 1,963 1,976 1,937 1,949 111,200
2025/09/01 1,985 2,006 1,954 1,962 136,100
2025/08/29 2,015 2,037 1,988 1,996 210,100
2025/08/28 2,025 2,049 2,006 2,012 244,500
2025/08/27 2,041 2,050 2,022 2,040 145,700
2025/08/26 2,021 2,045 2,015 2,041 179,900
2025/08/25 2,050 2,063 2,035 2,049 183,100
2025/08/22 2,097 2,099 2,053 2,064 238,400
2025/08/21 2,112 2,121 2,088 2,118 74,200
2025/08/20 2,125 2,125 2,102 2,112 137,000
2025/08/19 2,130 2,160 2,122 2,143 61,600
2025/08/18 2,088 2,129 2,070 2,119 175,600
2025/08/15 2,115 2,122 2,086 2,098 187,500
2025/08/14 2,148 2,151 2,091 2,114 194,100
2025/08/13 2,154 2,192 2,137 2,151 128,700
2025/08/12 2,160 2,167 2,136 2,154 100,400
2025/08/08 2,150 2,168 2,132 2,160 121,900
2025/08/07 2,113 2,139 2,091 2,139 111,700
2025/08/06 2,119 2,120 2,081 2,120 107,200
2025/08/05 2,086 2,177 2,083 2,118 243,600
2025/08/04 2,063 2,088 2,044 2,072 172,300
2025/08/01 2,026 2,105 1,980 2,097 770,800
2025/07/31 2,164 2,180 2,132 2,170 271,900
2025/07/30 2,141 2,165 2,111 2,162 262,400
2025/07/29 2,084 2,119 2,064 2,113 251,900
2025/07/28 2,146 2,154 2,098 2,098 197,600
2025/07/25 2,133 2,168 2,125 2,136 124,000
2025/07/24 2,137 2,167 2,104 2,130 175,600
2025/07/23 2,101 2,134 2,076 2,120 194,300
2025/07/22 2,110 2,131 2,097 2,102 103,100
2025/07/18 2,145 2,145 2,101 2,110 102,400
2025/07/17 2,100 2,140 2,100 2,136 90,500
2025/07/16 2,081 2,112 2,078 2,094 95,200
2025/07/15 2,114 2,114 2,081 2,083 79,300
2025/07/14 2,100 2,113 2,086 2,107 87,700
2025/07/11 2,142 2,161 2,107 2,107 107,500
2025/07/10 2,175 2,178 2,131 2,142 168,000
2025/07/09 2,166 2,175 2,143 2,161 117,400
2025/07/08 2,152 2,176 2,142 2,165 124,800
2025/07/07 2,138 2,145 2,111 2,130 156,800
2025/07/04 2,175 2,181 2,129 2,129 171,800
2025/07/03 2,225 2,226 2,159 2,174 183,900
2025/07/02 2,223 2,233 2,204 2,217 143,000
2025/07/01 2,261 2,261 2,223 2,247 69,200
2025/06/30 2,260 2,290 2,252 2,261 96,000
2025/06/27 2,272 2,278 2,225 2,259 186,700
2025/06/26 2,260 2,292 2,248 2,272 154,200
2025/06/25 2,248 2,271 2,222 2,256 198,300
2025/06/24 2,209 2,265 2,201 2,233 237,400
2025/06/23 2,178 2,183 2,153 2,165 102,400
2025/06/20 2,220 2,229 2,167 2,178 714,300
2025/06/19 2,251 2,270 2,227 2,236 118,100
2025/06/18 2,284 2,310 2,255 2,259 165,800
2025/06/17 2,288 2,329 2,276 2,292 117,300
2025/06/16 2,302 2,313 2,260 2,293 154,400
2025/06/13 2,291 2,314 2,258 2,280 290,200
2025/06/12 2,262 2,297 2,259 2,285 209,300
2025/06/11 2,185 2,246 2,173 2,238 188,400
2025/06/10 2,205 2,210 2,168 2,168 137,400
2025/06/09 2,200 2,227 2,191 2,207 167,100
2025/06/06 2,174 2,194 2,151 2,155 174,600
2025/06/05 2,137 2,207 2,135 2,156 249,900
2025/06/04 2,090 2,139 2,088 2,125 169,700
2025/06/03 2,131 2,131 2,078 2,086 122,100
2025/06/02 2,091 2,111 2,072 2,111 177,000
2025/05/30 2,084 2,122 2,075 2,118 162,800
2025/05/29 2,109 2,109 2,078 2,085 118,000
2025/05/28 2,140 2,140 2,099 2,103 104,600
2025/05/27 2,129 2,153 2,120 2,121 125,800
2025/05/26 2,068 2,127 2,049 2,113 99,600
2025/05/23 2,062 2,077 2,036 2,039 95,700
2025/05/22 1,996 2,040 1,990 2,036 114,900
2025/05/21 2,107 2,120 2,021 2,021 156,900
2025/05/20 2,119 2,143 2,082 2,107 209,500
2025/05/19 2,091 2,159 2,085 2,154 198,600
2025/05/16 2,070 2,138 2,043 2,104 189,600
2025/05/15 2,057 2,080 2,030 2,039 112,400
2025/05/14 2,100 2,104 2,054 2,072 156,800
2025/05/13 2,170 2,195 2,072 2,103 280,700
2025/05/12 2,078 2,137 2,026 2,125 387,700
2025/05/09 2,062 2,134 2,058 2,096 221,300
2025/05/08 2,037 2,085 2,037 2,074 148,900
2025/05/07 2,055 2,069 2,041 2,041 94,900
2025/05/02 2,056 2,070 2,035 2,049 104,900
2025/05/01 2,027 2,056 2,018 2,040 127,500
2025/04/30 2,031 2,039 2,013 2,035 161,800
2025/04/28 2,031 2,064 2,015 2,043 151,900
2025/04/25 1,977 2,025 1,977 1,997 184,000
2025/04/24 2,010 2,030 1,981 1,995 125,100
2025/04/23 2,075 2,088 2,022 2,031 153,800
2025/04/22 2,053 2,084 2,041 2,068 121,400
2025/04/21 2,036 2,076 2,036 2,054 142,400

このページの先頭へ