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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,097 | 2,115 | 2,077 | 2,087 | 69,700 |
| 2024/07/25 | 2,081 | 2,122 | 2,080 | 2,096 | 143,200 |
| 2024/07/24 | 2,167 | 2,168 | 2,113 | 2,119 | 148,100 |
| 2024/07/23 | 2,116 | 2,160 | 2,116 | 2,150 | 126,500 |
| 2024/07/22 | 2,146 | 2,163 | 2,105 | 2,115 | 169,100 |
| 2024/07/19 | 2,098 | 2,152 | 2,098 | 2,126 | 148,800 |
| 2024/07/18 | 2,142 | 2,195 | 2,116 | 2,116 | 229,700 |
| 2024/07/17 | 2,150 | 2,171 | 2,124 | 2,143 | 95,800 |
| 2024/07/16 | 2,081 | 2,185 | 2,081 | 2,149 | 267,100 |
| 2024/07/12 | 1,998 | 2,120 | 1,977 | 2,081 | 337,600 |
| 2024/07/11 | 2,007 | 2,009 | 1,961 | 1,997 | 110,000 |
| 2024/07/10 | 2,059 | 2,071 | 1,985 | 2,008 | 137,200 |
| 2024/07/09 | 2,053 | 2,068 | 2,039 | 2,065 | 224,800 |
| 2024/07/08 | 2,030 | 2,054 | 2,027 | 2,045 | 103,000 |
| 2024/07/05 | 2,018 | 2,029 | 2,000 | 2,024 | 70,800 |
| 2024/07/04 | 2,023 | 2,047 | 2,009 | 2,018 | 92,000 |
| 2024/07/03 | 1,981 | 2,039 | 1,974 | 2,023 | 156,800 |
| 2024/07/02 | 1,986 | 2,017 | 1,981 | 2,000 | 110,100 |
| 2024/07/01 | 1,991 | 1,995 | 1,951 | 1,972 | 114,000 |
| 2024/06/28 | 1,969 | 2,029 | 1,945 | 2,002 | 161,800 |
| 2024/06/27 | 1,927 | 1,973 | 1,926 | 1,966 | 128,800 |
| 2024/06/26 | 1,954 | 1,954 | 1,924 | 1,935 | 85,900 |
| 2024/06/25 | 1,919 | 1,969 | 1,897 | 1,948 | 119,600 |
| 2024/06/24 | 1,922 | 1,943 | 1,921 | 1,932 | 78,700 |
| 2024/06/21 | 1,924 | 1,942 | 1,916 | 1,922 | 97,700 |
| 2024/06/20 | 1,919 | 1,959 | 1,919 | 1,941 | 85,800 |
| 2024/06/19 | 1,945 | 1,956 | 1,913 | 1,929 | 74,000 |
| 2024/06/18 | 1,919 | 1,943 | 1,919 | 1,930 | 57,400 |
| 2024/06/17 | 1,940 | 1,940 | 1,892 | 1,914 | 73,400 |
| 2024/06/14 | 1,863 | 1,952 | 1,852 | 1,940 | 147,300 |
| 2024/06/13 | 1,902 | 1,911 | 1,861 | 1,867 | 124,900 |
| 2024/06/12 | 1,907 | 1,933 | 1,904 | 1,915 | 72,000 |
| 2024/06/11 | 1,963 | 1,967 | 1,914 | 1,920 | 118,000 |
| 2024/06/10 | 1,956 | 1,986 | 1,928 | 1,956 | 239,400 |
| 2024/06/07 | 1,881 | 1,949 | 1,863 | 1,947 | 259,100 |
| 2024/06/06 | 1,830 | 1,865 | 1,820 | 1,852 | 98,000 |
| 2024/06/05 | 1,866 | 1,881 | 1,835 | 1,835 | 78,500 |
| 2024/06/04 | 1,844 | 1,880 | 1,844 | 1,866 | 86,800 |
| 2024/06/03 | 1,866 | 1,869 | 1,842 | 1,853 | 94,800 |
| 2024/05/31 | 1,821 | 1,859 | 1,813 | 1,859 | 300,700 |
| 2024/05/30 | 1,784 | 1,807 | 1,776 | 1,807 | 91,600 |
| 2024/05/29 | 1,778 | 1,800 | 1,778 | 1,792 | 121,100 |
| 2024/05/28 | 1,770 | 1,790 | 1,759 | 1,787 | 98,800 |
| 2024/05/27 | 1,780 | 1,795 | 1,765 | 1,784 | 79,200 |
| 2024/05/24 | 1,750 | 1,794 | 1,745 | 1,768 | 82,800 |
| 2024/05/23 | 1,798 | 1,814 | 1,782 | 1,790 | 98,600 |
| 2024/05/22 | 1,760 | 1,793 | 1,745 | 1,781 | 105,300 |
| 2024/05/21 | 1,763 | 1,793 | 1,737 | 1,774 | 116,400 |
| 2024/05/20 | 1,724 | 1,763 | 1,714 | 1,747 | 93,800 |
| 2024/05/17 | 1,741 | 1,741 | 1,710 | 1,721 | 89,100 |
| 2024/05/16 | 1,759 | 1,779 | 1,749 | 1,755 | 110,400 |
| 2024/05/15 | 1,800 | 1,800 | 1,754 | 1,757 | 98,300 |
| 2024/05/14 | 1,795 | 1,820 | 1,773 | 1,784 | 176,300 |
| 2024/05/13 | 1,753 | 1,773 | 1,680 | 1,766 | 366,400 |
| 2024/05/10 | 1,765 | 1,835 | 1,750 | 1,793 | 679,600 |
| 2024/05/09 | 1,672 | 1,710 | 1,660 | 1,685 | 219,200 |
| 2024/05/08 | 1,692 | 1,732 | 1,680 | 1,694 | 164,300 |
| 2024/05/07 | 1,679 | 1,713 | 1,670 | 1,708 | 264,800 |
| 2024/05/02 | 1,670 | 1,675 | 1,626 | 1,631 | 123,200 |
| 2024/05/01 | 1,658 | 1,676 | 1,642 | 1,661 | 120,500 |
| 2024/04/30 | 1,662 | 1,683 | 1,649 | 1,683 | 132,100 |
| 2024/04/26 | 1,635 | 1,662 | 1,622 | 1,655 | 111,000 |
| 2024/04/25 | 1,670 | 1,675 | 1,644 | 1,646 | 152,700 |
| 2024/04/24 | 1,668 | 1,680 | 1,654 | 1,667 | 123,400 |
| 2024/04/23 | 1,660 | 1,679 | 1,653 | 1,673 | 114,200 |
| 2024/04/22 | 1,643 | 1,660 | 1,630 | 1,651 | 104,500 |
| 2024/04/19 | 1,678 | 1,678 | 1,619 | 1,628 | 204,100 |
| 2024/04/18 | 1,690 | 1,710 | 1,677 | 1,690 | 111,300 |
| 2024/04/17 | 1,689 | 1,696 | 1,674 | 1,690 | 123,300 |
| 2024/04/16 | 1,688 | 1,711 | 1,675 | 1,692 | 124,400 |
| 2024/04/15 | 1,712 | 1,715 | 1,696 | 1,707 | 98,900 |
| 2024/04/12 | 1,761 | 1,782 | 1,729 | 1,729 | 111,900 |
| 2024/04/11 | 1,732 | 1,744 | 1,716 | 1,739 | 97,600 |
| 2024/04/10 | 1,733 | 1,764 | 1,733 | 1,750 | 113,700 |
| 2024/04/09 | 1,743 | 1,748 | 1,731 | 1,733 | 76,500 |
| 2024/04/08 | 1,771 | 1,771 | 1,731 | 1,745 | 140,500 |
| 2024/04/05 | 1,720 | 1,763 | 1,719 | 1,745 | 124,400 |
| 2024/04/04 | 1,732 | 1,793 | 1,716 | 1,731 | 332,000 |
| 2024/04/03 | 1,726 | 1,729 | 1,703 | 1,714 | 195,600 |
| 2024/04/02 | 1,781 | 1,787 | 1,728 | 1,758 | 117,300 |
| 2024/04/01 | 1,855 | 1,865 | 1,793 | 1,796 | 82,700 |
| 2024/03/29 | 1,808 | 1,866 | 1,801 | 1,852 | 111,800 |
| 2024/03/28 | 1,845 | 1,860 | 1,813 | 1,816 | 122,700 |
| 2024/03/27 | 1,884 | 1,889 | 1,857 | 1,864 | 161,600 |
| 2024/03/26 | 1,877 | 1,877 | 1,839 | 1,858 | 135,100 |
| 2024/03/25 | 1,907 | 1,924 | 1,872 | 1,882 | 158,200 |
| 2024/03/22 | 1,928 | 1,943 | 1,894 | 1,911 | 94,600 |
| 2024/03/21 | 1,954 | 1,995 | 1,922 | 1,923 | 155,500 |
| 2024/03/19 | 1,943 | 1,952 | 1,919 | 1,946 | 87,700 |
| 2024/03/18 | 1,957 | 1,969 | 1,926 | 1,959 | 89,500 |
| 2024/03/15 | 1,890 | 1,938 | 1,890 | 1,935 | 107,200 |
| 2024/03/14 | 1,930 | 1,930 | 1,893 | 1,906 | 64,400 |
| 2024/03/13 | 1,970 | 1,978 | 1,907 | 1,924 | 120,800 |
| 2024/03/12 | 1,907 | 1,963 | 1,886 | 1,958 | 146,700 |
| 2024/03/11 | 1,881 | 1,926 | 1,860 | 1,926 | 153,900 |
| 2024/03/08 | 1,884 | 1,975 | 1,884 | 1,917 | 351,600 |
| 2024/03/07 | 1,916 | 1,916 | 1,854 | 1,862 | 202,000 |
| 2024/03/06 | 1,903 | 1,947 | 1,888 | 1,910 | 159,900 |
| 2024/03/05 | 1,955 | 1,965 | 1,904 | 1,939 | 169,700 |
| 2024/03/04 | 2,032 | 2,052 | 1,984 | 1,985 | 105,100 |
| 2024/03/01 | 1,991 | 2,020 | 1,984 | 2,012 | 168,500 |
| 2024/02/29 | 2,024 | 2,039 | 1,985 | 1,998 | 165,700 |
| 2024/02/28 | 2,023 | 2,076 | 2,019 | 2,026 | 138,700 |
| 2024/02/27 | 2,062 | 2,066 | 2,027 | 2,049 | 190,600 |
| 2024/02/26 | 1,960 | 2,089 | 1,960 | 2,083 | 332,700 |
| 2024/02/22 | 2,001 | 2,007 | 1,933 | 1,959 | 227,600 |
| 2024/02/21 | 2,022 | 2,027 | 1,969 | 1,985 | 208,500 |
| 2024/02/20 | 2,048 | 2,063 | 2,020 | 2,044 | 146,100 |
| 2024/02/19 | 1,986 | 2,061 | 1,970 | 2,050 | 327,300 |
| 2024/02/16 | 1,902 | 1,987 | 1,899 | 1,975 | 267,500 |
| 2024/02/15 | 1,957 | 1,970 | 1,880 | 1,893 | 183,800 |
| 2024/02/14 | 1,911 | 1,937 | 1,867 | 1,931 | 165,100 |
| 2024/02/13 | 1,907 | 1,948 | 1,897 | 1,944 | 181,700 |
| 2024/02/09 | 1,912 | 1,923 | 1,883 | 1,890 | 122,100 |
| 2024/02/08 | 1,930 | 1,959 | 1,898 | 1,933 | 152,800 |
| 2024/02/07 | 1,926 | 1,949 | 1,887 | 1,901 | 134,600 |
| 2024/02/06 | 1,982 | 1,982 | 1,917 | 1,917 | 276,500 |
| 2024/02/05 | 1,996 | 2,029 | 1,957 | 1,985 | 294,000 |
| 2024/02/02 | 1,960 | 2,067 | 1,955 | 1,958 | 771,900 |
| 2024/02/01 | 1,900 | 1,938 | 1,818 | 1,927 | 1,565,800 |
| 2024/01/31 | 1,640 | 1,643 | 1,555 | 1,585 | 393,600 |
| 2024/01/30 | 1,654 | 1,683 | 1,646 | 1,655 | 143,600 |
| 2024/01/29 | 1,670 | 1,677 | 1,642 | 1,653 | 142,200 |
| 2024/01/26 | 1,663 | 1,677 | 1,653 | 1,664 | 91,400 |
| 2024/01/25 | 1,671 | 1,684 | 1,665 | 1,675 | 138,100 |
| 2024/01/24 | 1,682 | 1,702 | 1,656 | 1,673 | 179,500 |
| 2024/01/23 | 1,688 | 1,708 | 1,671 | 1,680 | 153,400 |
| 2024/01/22 | 1,649 | 1,683 | 1,642 | 1,682 | 142,800 |
| 2024/01/19 | 1,666 | 1,666 | 1,638 | 1,643 | 173,000 |
| 2024/01/18 | 1,687 | 1,690 | 1,656 | 1,670 | 130,300 |
| 2024/01/17 | 1,747 | 1,747 | 1,672 | 1,675 | 172,800 |
| 2024/01/16 | 1,772 | 1,778 | 1,718 | 1,728 | 176,300 |
| 2024/01/15 | 1,747 | 1,770 | 1,735 | 1,770 | 193,300 |
| 2024/01/12 | 1,740 | 1,744 | 1,716 | 1,736 | 73,100 |
| 2024/01/11 | 1,753 | 1,758 | 1,716 | 1,727 | 96,800 |
| 2024/01/10 | 1,731 | 1,752 | 1,720 | 1,743 | 76,600 |
| 2024/01/09 | 1,713 | 1,748 | 1,701 | 1,731 | 64,900 |
| 2024/01/05 | 1,767 | 1,769 | 1,689 | 1,689 | 137,900 |
| 2024/01/04 | 1,729 | 1,773 | 1,713 | 1,767 | 78,200 |
| 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 |