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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 1,969 | 2,057 | 1,969 | 2,051 | 287,700 |
| 2025/04/17 | 1,892 | 1,943 | 1,887 | 1,934 | 156,300 |
| 2025/04/16 | 1,916 | 1,948 | 1,915 | 1,928 | 122,900 |
| 2025/04/15 | 1,939 | 1,949 | 1,920 | 1,920 | 145,800 |
| 2025/04/14 | 1,884 | 1,929 | 1,877 | 1,918 | 255,900 |
| 2025/04/11 | 1,780 | 1,859 | 1,763 | 1,853 | 151,700 |
| 2025/04/10 | 1,864 | 1,866 | 1,805 | 1,842 | 172,300 |
| 2025/04/09 | 1,748 | 1,771 | 1,725 | 1,751 | 197,700 |
| 2025/04/08 | 1,805 | 1,832 | 1,777 | 1,817 | 187,000 |
| 2025/04/07 | 1,800 | 1,815 | 1,720 | 1,725 | 263,200 |
| 2025/04/04 | 1,897 | 1,924 | 1,869 | 1,913 | 285,900 |
| 2025/04/03 | 1,863 | 1,929 | 1,863 | 1,908 | 198,100 |
| 2025/04/02 | 1,966 | 1,966 | 1,923 | 1,934 | 123,100 |
| 2025/04/01 | 1,991 | 2,007 | 1,935 | 1,946 | 136,100 |
| 2025/03/31 | 1,969 | 1,981 | 1,930 | 1,971 | 199,800 |
| 2025/03/28 | 2,018 | 2,037 | 1,984 | 1,993 | 165,400 |
| 2025/03/27 | 2,029 | 2,050 | 2,021 | 2,045 | 138,700 |
| 2025/03/26 | 2,053 | 2,066 | 2,042 | 2,057 | 140,100 |
| 2025/03/25 | 2,048 | 2,057 | 2,030 | 2,051 | 99,700 |
| 2025/03/24 | 2,049 | 2,055 | 2,033 | 2,046 | 101,500 |
| 2025/03/21 | 2,051 | 2,065 | 2,017 | 2,046 | 260,800 |
| 2025/03/19 | 2,040 | 2,111 | 2,023 | 2,060 | 210,900 |
| 2025/03/18 | 2,006 | 2,073 | 1,999 | 2,058 | 248,700 |
| 2025/03/17 | 1,998 | 2,030 | 1,998 | 1,998 | 162,000 |
| 2025/03/14 | 1,999 | 2,044 | 1,999 | 2,008 | 182,100 |
| 2025/03/13 | 2,045 | 2,060 | 1,995 | 2,027 | 209,100 |
| 2025/03/12 | 1,968 | 2,085 | 1,961 | 2,037 | 383,800 |
| 2025/03/11 | 1,978 | 2,010 | 1,942 | 1,989 | 370,600 |
| 2025/03/10 | 2,050 | 2,062 | 2,017 | 2,028 | 368,800 |
| 2025/03/07 | 2,151 | 2,178 | 2,078 | 2,078 | 273,100 |
| 2025/03/06 | 2,170 | 2,193 | 2,143 | 2,179 | 207,800 |
| 2025/03/05 | 2,213 | 2,221 | 2,186 | 2,195 | 243,800 |
| 2025/03/04 | 2,175 | 2,229 | 2,158 | 2,219 | 183,000 |
| 2025/03/03 | 2,184 | 2,205 | 2,157 | 2,194 | 136,500 |
| 2025/02/28 | 2,168 | 2,183 | 2,147 | 2,170 | 155,200 |
| 2025/02/27 | 2,185 | 2,216 | 2,182 | 2,199 | 123,400 |
| 2025/02/26 | 2,210 | 2,219 | 2,158 | 2,184 | 148,400 |
| 2025/02/25 | 2,135 | 2,232 | 2,130 | 2,222 | 199,100 |
| 2025/02/21 | 2,190 | 2,207 | 2,163 | 2,167 | 262,600 |
| 2025/02/20 | 2,263 | 2,287 | 2,190 | 2,213 | 286,500 |
| 2025/02/19 | 2,243 | 2,264 | 2,215 | 2,243 | 319,000 |
| 2025/02/18 | 2,274 | 2,308 | 2,232 | 2,285 | 312,600 |
| 2025/02/17 | 2,446 | 2,458 | 2,324 | 2,324 | 201,500 |
| 2025/02/14 | 2,485 | 2,514 | 2,455 | 2,455 | 107,700 |
| 2025/02/13 | 2,389 | 2,482 | 2,379 | 2,465 | 201,100 |
| 2025/02/12 | 2,429 | 2,433 | 2,366 | 2,382 | 102,800 |
| 2025/02/10 | 2,416 | 2,430 | 2,390 | 2,405 | 113,700 |
| 2025/02/07 | 2,403 | 2,420 | 2,385 | 2,399 | 134,000 |
| 2025/02/06 | 2,331 | 2,405 | 2,311 | 2,403 | 231,400 |
| 2025/02/05 | 2,340 | 2,366 | 2,266 | 2,335 | 358,700 |
| 2025/02/04 | 2,486 | 2,506 | 2,345 | 2,352 | 260,000 |
| 2025/02/03 | 2,395 | 2,418 | 2,273 | 2,405 | 399,900 |
| 2025/01/31 | 2,525 | 2,584 | 2,499 | 2,531 | 309,200 |
| 2025/01/30 | 2,470 | 2,509 | 2,458 | 2,509 | 202,900 |
| 2025/01/29 | 2,475 | 2,515 | 2,449 | 2,486 | 196,500 |
| 2025/01/28 | 2,354 | 2,456 | 2,338 | 2,441 | 208,800 |
| 2025/01/27 | 2,339 | 2,375 | 2,314 | 2,348 | 196,300 |
| 2025/01/24 | 2,263 | 2,326 | 2,256 | 2,303 | 154,700 |
| 2025/01/23 | 2,215 | 2,281 | 2,203 | 2,267 | 170,800 |
| 2025/01/22 | 2,219 | 2,227 | 2,200 | 2,209 | 77,800 |
| 2025/01/21 | 2,219 | 2,219 | 2,182 | 2,204 | 50,500 |
| 2025/01/20 | 2,198 | 2,227 | 2,198 | 2,200 | 129,400 |
| 2025/01/17 | 2,178 | 2,195 | 2,153 | 2,186 | 111,000 |
| 2025/01/16 | 2,180 | 2,199 | 2,161 | 2,183 | 147,500 |
| 2025/01/15 | 2,161 | 2,191 | 2,146 | 2,159 | 159,200 |
| 2025/01/14 | 2,195 | 2,204 | 2,180 | 2,198 | 128,300 |
| 2025/01/10 | 2,234 | 2,248 | 2,213 | 2,218 | 115,100 |
| 2025/01/09 | 2,243 | 2,257 | 2,211 | 2,239 | 156,600 |
| 2025/01/08 | 2,225 | 2,246 | 2,206 | 2,238 | 216,100 |
| 2025/01/07 | 2,271 | 2,276 | 2,245 | 2,256 | 221,800 |
| 2025/01/06 | 2,345 | 2,367 | 2,282 | 2,282 | 233,300 |
| 2024/12/30 | 2,412 | 2,414 | 2,371 | 2,371 | 83,500 |
| 2024/12/27 | 2,371 | 2,415 | 2,355 | 2,404 | 93,100 |
| 2024/12/26 | 2,395 | 2,395 | 2,335 | 2,351 | 181,800 |
| 2024/12/25 | 2,400 | 2,400 | 2,361 | 2,385 | 58,500 |
| 2024/12/24 | 2,409 | 2,423 | 2,370 | 2,387 | 134,800 |
| 2024/12/23 | 2,437 | 2,493 | 2,435 | 2,435 | 73,000 |
| 2024/12/20 | 2,460 | 2,469 | 2,421 | 2,436 | 115,800 |
| 2024/12/19 | 2,403 | 2,464 | 2,401 | 2,462 | 106,700 |
| 2024/12/18 | 2,460 | 2,460 | 2,405 | 2,441 | 145,700 |
| 2024/12/17 | 2,505 | 2,511 | 2,461 | 2,463 | 161,100 |
| 2024/12/16 | 2,480 | 2,491 | 2,460 | 2,481 | 125,800 |
| 2024/12/13 | 2,390 | 2,501 | 2,390 | 2,484 | 232,700 |
| 2024/12/12 | 2,451 | 2,490 | 2,438 | 2,440 | 307,300 |
| 2024/12/11 | 2,449 | 2,460 | 2,371 | 2,415 | 226,900 |
| 2024/12/10 | 2,449 | 2,488 | 2,411 | 2,488 | 148,300 |
| 2024/12/09 | 2,458 | 2,492 | 2,440 | 2,455 | 139,100 |
| 2024/12/06 | 2,436 | 2,463 | 2,407 | 2,455 | 128,900 |
| 2024/12/05 | 2,381 | 2,456 | 2,371 | 2,436 | 161,000 |
| 2024/12/04 | 2,474 | 2,505 | 2,381 | 2,389 | 210,200 |
| 2024/12/03 | 2,442 | 2,508 | 2,433 | 2,476 | 155,800 |
| 2024/12/02 | 2,457 | 2,473 | 2,402 | 2,441 | 129,200 |
| 2024/11/29 | 2,483 | 2,483 | 2,427 | 2,460 | 106,200 |
| 2024/11/28 | 2,447 | 2,484 | 2,436 | 2,483 | 145,400 |
| 2024/11/27 | 2,382 | 2,434 | 2,359 | 2,433 | 156,000 |
| 2024/11/26 | 2,388 | 2,393 | 2,352 | 2,384 | 153,000 |
| 2024/11/25 | 2,476 | 2,490 | 2,407 | 2,407 | 174,300 |
| 2024/11/22 | 2,436 | 2,491 | 2,425 | 2,476 | 98,400 |
| 2024/11/21 | 2,480 | 2,481 | 2,434 | 2,446 | 111,300 |
| 2024/11/20 | 2,510 | 2,516 | 2,421 | 2,472 | 184,300 |
| 2024/11/19 | 2,500 | 2,510 | 2,464 | 2,510 | 65,200 |
| 2024/11/18 | 2,470 | 2,508 | 2,451 | 2,478 | 85,000 |
| 2024/11/15 | 2,531 | 2,546 | 2,469 | 2,471 | 127,400 |
| 2024/11/14 | 2,562 | 2,562 | 2,467 | 2,502 | 180,500 |
| 2024/11/13 | 2,594 | 2,601 | 2,563 | 2,590 | 166,700 |
| 2024/11/12 | 2,555 | 2,614 | 2,550 | 2,569 | 175,700 |
| 2024/11/11 | 2,579 | 2,593 | 2,497 | 2,520 | 127,500 |
| 2024/11/08 | 2,497 | 2,582 | 2,449 | 2,565 | 272,800 |
| 2024/11/07 | 2,388 | 2,450 | 2,384 | 2,447 | 254,800 |
| 2024/11/06 | 2,280 | 2,435 | 2,273 | 2,365 | 236,000 |
| 2024/11/05 | 2,358 | 2,375 | 2,278 | 2,323 | 210,800 |
| 2024/11/01 | 2,386 | 2,418 | 2,319 | 2,371 | 639,400 |
| 2024/10/31 | 2,210 | 2,257 | 2,188 | 2,230 | 308,600 |
| 2024/10/30 | 2,216 | 2,245 | 2,212 | 2,213 | 730,300 |
| 2024/10/29 | 2,179 | 2,225 | 2,179 | 2,224 | 109,500 |
| 2024/10/28 | 2,154 | 2,213 | 2,154 | 2,198 | 126,100 |
| 2024/10/25 | 2,175 | 2,195 | 2,163 | 2,180 | 140,500 |
| 2024/10/24 | 2,193 | 2,220 | 2,182 | 2,201 | 92,900 |
| 2024/10/23 | 2,226 | 2,246 | 2,204 | 2,224 | 98,100 |
| 2024/10/22 | 2,300 | 2,314 | 2,248 | 2,250 | 93,100 |
| 2024/10/21 | 2,293 | 2,355 | 2,284 | 2,305 | 140,200 |
| 2024/10/18 | 2,298 | 2,320 | 2,297 | 2,313 | 99,400 |
| 2024/10/17 | 2,318 | 2,320 | 2,271 | 2,297 | 170,500 |
| 2024/10/16 | 2,383 | 2,419 | 2,351 | 2,359 | 115,500 |
| 2024/10/15 | 2,371 | 2,399 | 2,340 | 2,386 | 212,800 |
| 2024/10/11 | 2,399 | 2,435 | 2,383 | 2,383 | 163,700 |
| 2024/10/10 | 2,433 | 2,445 | 2,390 | 2,390 | 84,800 |