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 |
---|---|---|---|---|---|
2013/12/30 | 647 | 650 | 632 | 645 | 99,800 |
2013/12/27 | 645 | 645 | 630 | 642 | 106,700 |
2013/12/26 | 615 | 643 | 615 | 639 | 97,400 |
2013/12/25 | 604 | 616 | 602 | 615 | 102,000 |
2013/12/24 | 605 | 627 | 600 | 607 | 190,000 |
2013/12/20 | 593 | 605 | 587 | 595 | 101,400 |
2013/12/19 | 605 | 612 | 599 | 602 | 76,800 |
2013/12/18 | 602 | 608 | 600 | 604 | 84,600 |
2013/12/17 | 606 | 617 | 602 | 604 | 102,600 |
2013/12/16 | 619 | 626 | 607 | 608 | 128,600 |
2013/12/13 | 619 | 628 | 616 | 624 | 82,900 |
2013/12/12 | 629 | 636 | 620 | 626 | 65,700 |
2013/12/11 | 647 | 648 | 628 | 639 | 171,000 |
2013/12/10 | 653 | 657 | 645 | 650 | 88,000 |
2013/12/09 | 640 | 662 | 640 | 653 | 302,500 |
2013/12/06 | 660 | 660 | 625 | 634 | 105,900 |
2013/12/05 | 652 | 670 | 642 | 647 | 159,100 |
2013/12/04 | 642 | 655 | 642 | 650 | 62,300 |
2013/12/03 | 666 | 668 | 641 | 655 | 111,500 |
2013/12/02 | 660 | 671 | 645 | 660 | 295,900 |
2013/11/29 | 606 | 623 | 604 | 622 | 163,100 |
2013/11/28 | 605 | 605 | 595 | 601 | 56,300 |
2013/11/27 | 605 | 607 | 596 | 598 | 40,700 |
2013/11/26 | 605 | 605 | 585 | 604 | 47,800 |
2013/11/25 | 601 | 607 | 600 | 603 | 38,700 |
2013/11/22 | 602 | 612 | 596 | 598 | 137,000 |
2013/11/21 | 601 | 612 | 598 | 602 | 102,400 |
2013/11/20 | 575 | 601 | 575 | 596 | 116,200 |
2013/11/19 | 581 | 585 | 573 | 578 | 81,200 |
2013/11/18 | 573 | 593 | 570 | 578 | 82,700 |
2013/11/15 | 570 | 579 | 560 | 571 | 70,900 |
2013/11/14 | 570 | 582 | 564 | 569 | 41,400 |
2013/11/13 | 567 | 571 | 562 | 570 | 31,000 |
2013/11/12 | 567 | 572 | 567 | 571 | 17,500 |
2013/11/11 | 575 | 578 | 567 | 567 | 15,900 |
2013/11/08 | 563 | 580 | 563 | 573 | 32,700 |
2013/11/07 | 567 | 577 | 566 | 570 | 32,400 |
2013/11/06 | 570 | 575 | 567 | 573 | 32,000 |
2013/11/05 | 571 | 583 | 570 | 574 | 14,000 |
2013/11/01 | 581 | 581 | 558 | 576 | 45,200 |
2013/10/31 | 586 | 591 | 583 | 587 | 22,100 |
2013/10/30 | 601 | 601 | 586 | 586 | 41,600 |
2013/10/29 | 602 | 602 | 589 | 599 | 41,700 |
2013/10/28 | 595 | 601 | 593 | 600 | 30,900 |
2013/10/25 | 593 | 598 | 587 | 592 | 18,600 |
2013/10/24 | 587 | 593 | 582 | 593 | 21,400 |
2013/10/23 | 600 | 601 | 586 | 588 | 40,400 |
2013/10/22 | 594 | 607 | 588 | 592 | 59,000 |
2013/10/21 | 585 | 590 | 581 | 590 | 29,700 |
2013/10/18 | 579 | 583 | 575 | 580 | 24,600 |
2013/10/17 | 576 | 585 | 573 | 578 | 30,900 |
2013/10/16 | 566 | 575 | 563 | 572 | 11,700 |
2013/10/15 | 576 | 576 | 566 | 570 | 45,500 |
2013/10/11 | 575 | 578 | 568 | 573 | 27,600 |
2013/10/10 | 571 | 576 | 563 | 568 | 23,900 |
2013/10/09 | 541 | 564 | 541 | 564 | 34,800 |
2013/10/08 | 544 | 551 | 534 | 551 | 51,800 |
2013/10/07 | 561 | 562 | 550 | 554 | 58,100 |
2013/10/04 | 565 | 567 | 561 | 562 | 29,300 |
2013/10/03 | 572 | 578 | 567 | 570 | 20,200 |
2013/10/02 | 586 | 590 | 575 | 578 | 29,100 |
2013/10/01 | 586 | 590 | 583 | 585 | 23,400 |
2013/09/30 | 587 | 595 | 584 | 587 | 31,400 |
2013/09/27 | 595 | 601 | 595 | 597 | 21,000 |
2013/09/26 | 587 | 600 | 581 | 600 | 62,600 |
2013/09/25 | 607 | 607 | 588 | 589 | 151,000 |
2013/09/24 | 598 | 608 | 591 | 606 | 75,900 |
2013/09/20 | 600 | 623 | 597 | 603 | 122,600 |
2013/09/19 | 599 | 604 | 593 | 604 | 31,200 |
2013/09/18 | 592 | 597 | 583 | 593 | 36,900 |
2013/09/17 | 602 | 607 | 585 | 591 | 85,800 |
2013/09/13 | 566 | 612 | 562 | 609 | 151,700 |
2013/09/12 | 571 | 575 | 563 | 572 | 12,200 |
2013/09/11 | 563 | 575 | 563 | 570 | 28,800 |
2013/09/10 | 564 | 580 | 553 | 564 | 49,500 |
2013/09/09 | 566 | 566 | 552 | 561 | 40,100 |
2013/09/06 | 562 | 562 | 520 | 549 | 88,300 |
2013/09/05 | 568 | 568 | 561 | 565 | 17,000 |
2013/09/04 | 566 | 572 | 560 | 568 | 26,000 |
2013/09/03 | 573 | 580 | 556 | 566 | 32,200 |
2013/09/02 | 572 | 572 | 565 | 571 | 25,400 |
2013/08/30 | 570 | 574 | 565 | 568 | 32,200 |
2013/08/29 | 564 | 580 | 562 | 572 | 45,000 |
2013/08/28 | 570 | 582 | 561 | 567 | 43,200 |
2013/08/27 | 594 | 594 | 577 | 581 | 37,400 |
2013/08/26 | 597 | 597 | 581 | 593 | 35,500 |
2013/08/23 | 617 | 620 | 580 | 597 | 179,100 |
2013/08/22 | 593 | 631 | 586 | 612 | 547,900 |
2013/08/21 | 550 | 610 | 548 | 573 | 202,200 |
2013/08/20 | 564 | 565 | 553 | 554 | 19,400 |
2013/08/19 | 568 | 568 | 558 | 561 | 21,300 |
2013/08/16 | 544 | 558 | 544 | 552 | 10,700 |
2013/08/15 | 551 | 555 | 550 | 554 | 10,700 |
2013/08/14 | 550 | 560 | 549 | 557 | 15,700 |
2013/08/13 | 538 | 548 | 538 | 548 | 19,600 |
2013/08/12 | 560 | 560 | 543 | 543 | 30,000 |
2013/08/09 | 570 | 570 | 536 | 556 | 24,300 |
2013/08/08 | 568 | 576 | 559 | 562 | 24,200 |
2013/08/07 | 588 | 588 | 571 | 573 | 26,000 |
2013/08/06 | 585 | 592 | 582 | 592 | 29,200 |
2013/08/05 | 589 | 592 | 583 | 589 | 16,900 |
2013/08/02 | 582 | 590 | 581 | 589 | 30,100 |
2013/08/01 | 593 | 601 | 564 | 580 | 70,000 |
2013/07/31 | 603 | 603 | 583 | 583 | 17,500 |
2013/07/30 | 575 | 597 | 574 | 594 | 35,900 |
2013/07/29 | 586 | 595 | 573 | 576 | 72,500 |
2013/07/26 | 600 | 601 | 589 | 597 | 33,300 |
2013/07/25 | 605 | 608 | 598 | 599 | 41,600 |
2013/07/24 | 617 | 618 | 604 | 609 | 49,100 |
2013/07/23 | 585 | 620 | 583 | 604 | 94,000 |
2013/07/22 | 573 | 585 | 570 | 583 | 45,300 |
2013/07/19 | 596 | 600 | 552 | 570 | 83,100 |
2013/07/18 | 555 | 607 | 555 | 594 | 142,200 |
2013/07/17 | 549 | 554 | 540 | 552 | 25,600 |
2013/07/16 | 552 | 555 | 545 | 548 | 17,600 |
2013/07/12 | 551 | 556 | 547 | 547 | 15,200 |
2013/07/11 | 551 | 554 | 545 | 548 | 13,800 |
2013/07/10 | 552 | 555 | 548 | 551 | 28,700 |
2013/07/09 | 563 | 563 | 551 | 551 | 22,700 |
2013/07/08 | 555 | 566 | 555 | 555 | 39,300 |
2013/07/05 | 544 | 554 | 544 | 552 | 56,200 |
2013/07/04 | 546 | 550 | 544 | 545 | 38,900 |
2013/07/03 | 543 | 553 | 542 | 548 | 32,400 |
2013/07/02 | 537 | 546 | 530 | 538 | 43,100 |
2013/07/01 | 531 | 543 | 528 | 533 | 19,300 |
2013/06/28 | 508 | 525 | 505 | 525 | 37,200 |
2013/06/27 | 497 | 503 | 482 | 499 | 46,100 |
2013/06/26 | 520 | 525 | 490 | 492 | 56,800 |
2013/06/25 | 525 | 533 | 511 | 529 | 24,200 |
2013/06/24 | 537 | 548 | 526 | 531 | 17,000 |
2013/06/21 | 541 | 544 | 522 | 538 | 36,900 |
2013/06/20 | 550 | 550 | 536 | 545 | 21,800 |
2013/06/19 | 565 | 565 | 543 | 545 | 47,600 |
2013/06/18 | 545 | 552 | 540 | 548 | 35,200 |
2013/06/17 | 527 | 537 | 527 | 535 | 27,300 |
2013/06/14 | 527 | 541 | 526 | 527 | 101,800 |
2013/06/13 | 530 | 540 | 519 | 526 | 44,900 |
2013/06/12 | 525 | 544 | 512 | 544 | 34,700 |
2013/06/11 | 535 | 546 | 525 | 530 | 57,600 |
2013/06/10 | 520 | 534 | 520 | 530 | 112,100 |
2013/06/07 | 497 | 503 | 468 | 494 | 160,700 |
2013/06/06 | 567 | 568 | 510 | 524 | 138,300 |
2013/06/05 | 580 | 605 | 578 | 578 | 77,000 |
2013/06/04 | 571 | 592 | 555 | 583 | 106,400 |
2013/06/03 | 575 | 605 | 570 | 577 | 108,200 |
2013/05/31 | 596 | 604 | 582 | 590 | 61,000 |
2013/05/30 | 600 | 610 | 582 | 584 | 61,100 |
2013/05/29 | 591 | 626 | 589 | 614 | 96,100 |
2013/05/28 | 582 | 600 | 580 | 589 | 78,900 |
2013/05/27 | 599 | 605 | 556 | 599 | 85,000 |
2013/05/24 | 621 | 640 | 555 | 597 | 209,400 |
2013/05/23 | 650 | 664 | 601 | 616 | 196,800 |
2013/05/22 | 666 | 674 | 650 | 652 | 79,400 |
2013/05/21 | 688 | 688 | 658 | 668 | 121,100 |
2013/05/20 | 683 | 694 | 682 | 685 | 99,900 |
2013/05/17 | 632 | 690 | 630 | 683 | 109,000 |
2013/05/16 | 660 | 671 | 606 | 637 | 274,800 |
2013/05/15 | 705 | 705 | 659 | 671 | 410,200 |
2013/05/14 | 707 | 707 | 694 | 696 | 200,900 |
2013/05/13 | 695 | 715 | 680 | 697 | 698,400 |
2013/05/10 | 800 | 809 | 761 | 800 | 240,100 |
2013/05/09 | 760 | 806 | 752 | 780 | 348,800 |
2013/05/08 | 740 | 756 | 730 | 751 | 209,100 |
2013/05/07 | 721 | 743 | 720 | 732 | 160,600 |
2013/05/02 | 701 | 715 | 699 | 715 | 68,200 |
2013/05/01 | 702 | 709 | 699 | 703 | 88,100 |
2013/04/30 | 708 | 713 | 695 | 705 | 99,400 |
2013/04/26 | 719 | 721 | 700 | 713 | 126,600 |
2013/04/25 | 723 | 726 | 717 | 721 | 105,200 |
2013/04/24 | 729 | 730 | 718 | 726 | 89,300 |
2013/04/23 | 725 | 733 | 722 | 726 | 95,600 |
2013/04/22 | 723 | 744 | 716 | 727 | 113,300 |
2013/04/19 | 720 | 725 | 701 | 721 | 106,000 |
2013/04/18 | 720 | 750 | 711 | 719 | 286,500 |
2013/04/17 | 679 | 725 | 678 | 708 | 197,300 |
2013/04/16 | 670 | 679 | 665 | 674 | 68,500 |
2013/04/15 | 665 | 685 | 663 | 675 | 75,500 |
2013/04/12 | 677 | 677 | 658 | 668 | 75,200 |
2013/04/11 | 674 | 678 | 658 | 674 | 95,500 |
2013/04/10 | 680 | 688 | 655 | 664 | 170,500 |
2013/04/09 | 695 | 707 | 676 | 687 | 130,900 |
2013/04/08 | 685 | 695 | 668 | 691 | 201,100 |
2013/04/05 | 655 | 673 | 646 | 655 | 192,600 |
2013/04/04 | 659 | 674 | 620 | 651 | 119,500 |
2013/04/03 | 640 | 675 | 640 | 647 | 165,400 |
2013/04/02 | 627 | 671 | 595 | 646 | 283,900 |
2013/04/01 | 700 | 709 | 616 | 627 | 358,800 |
2013/03/29 | 770 | 784 | 719 | 721 | 372,700 |
2013/03/28 | 796 | 827 | 742 | 772 | 485,000 |
2013/03/27 | 793 | 824 | 793 | 805 | 120,100 |
2013/03/27 | 1 -> 200.00 分割 | ||||
2013/03/26 | 162,000 | 162,800 | 158,000 | 160,900 | 704 |
2013/03/25 | 163,000 | 163,500 | 157,800 | 163,500 | 1,300 |
2013/03/22 | 167,000 | 167,100 | 161,200 | 163,500 | 1,068 |
2013/03/21 | 159,900 | 166,500 | 159,000 | 165,000 | 1,554 |
2013/03/19 | 158,400 | 160,200 | 157,100 | 158,500 | 582 |
2013/03/18 | 157,000 | 158,000 | 155,200 | 157,800 | 566 |
2013/03/15 | 158,000 | 158,400 | 155,300 | 156,100 | 541 |
2013/03/14 | 155,600 | 158,200 | 153,000 | 157,400 | 570 |
2013/03/13 | 147,300 | 155,800 | 146,500 | 155,400 | 689 |
2013/03/12 | 150,000 | 151,000 | 147,000 | 148,600 | 619 |
2013/03/11 | 153,000 | 153,300 | 149,000 | 150,600 | 659 |
2013/03/08 | 154,000 | 154,000 | 149,100 | 152,000 | 843 |
2013/03/07 | 158,000 | 158,200 | 152,900 | 154,500 | 819 |
2013/03/06 | 158,400 | 159,200 | 157,500 | 158,200 | 549 |
2013/03/05 | 162,600 | 162,900 | 155,200 | 157,700 | 1,388 |
2013/03/04 | 165,000 | 165,200 | 159,500 | 160,600 | 1,904 |
2013/03/01 | 162,200 | 168,900 | 162,000 | 164,100 | 2,929 |
2013/02/28 | 160,700 | 160,700 | 153,000 | 158,200 | 1,216 |
2013/02/27 | 163,000 | 163,900 | 158,100 | 158,700 | 1,102 |
2013/02/26 | 154,500 | 162,000 | 153,500 | 160,900 | 1,345 |
2013/02/25 | 152,500 | 159,700 | 152,000 | 158,000 | 1,738 |
2013/02/22 | 146,000 | 151,600 | 144,500 | 149,500 | 1,567 |
2013/02/21 | 140,500 | 145,000 | 138,100 | 144,900 | 1,443 |
2013/02/20 | 139,900 | 141,800 | 135,100 | 139,000 | 950 |
2013/02/19 | 129,900 | 139,900 | 129,800 | 137,400 | 1,941 |
2013/02/18 | 125,800 | 130,200 | 125,800 | 127,000 | 499 |
2013/02/15 | 130,000 | 130,900 | 120,000 | 125,900 | 806 |
2013/02/14 | 122,200 | 132,000 | 122,200 | 130,200 | 1,190 |
2013/02/13 | 128,600 | 130,100 | 118,000 | 121,000 | 1,927 |
2013/02/12 | 141,500 | 142,100 | 134,100 | 134,600 | 901 |
2013/02/08 | 140,400 | 141,900 | 133,500 | 141,000 | 1,019 |
2013/02/07 | 135,600 | 143,000 | 130,000 | 140,500 | 1,388 |
2013/02/06 | 135,100 | 147,300 | 133,000 | 135,600 | 3,328 |
2013/02/05 | 122,700 | 123,400 | 120,300 | 121,700 | 392 |
2013/02/04 | 121,400 | 126,500 | 119,700 | 122,700 | 1,042 |
2013/02/01 | 116,000 | 118,700 | 112,500 | 116,600 | 1,090 |
2013/01/31 | 113,000 | 124,000 | 111,100 | 121,400 | 1,345 |
2013/01/30 | 102,100 | 114,800 | 102,100 | 111,500 | 709 |
2013/01/29 | 102,000 | 104,200 | 101,000 | 101,600 | 246 |
2013/01/28 | 102,000 | 103,000 | 101,000 | 102,000 | 347 |
2013/01/25 | 104,600 | 105,000 | 100,000 | 102,300 | 361 |
2013/01/24 | 100,200 | 104,000 | 100,000 | 104,000 | 242 |
2013/01/23 | 104,900 | 104,900 | 98,900 | 100,500 | 528 |
2013/01/22 | 105,500 | 106,800 | 102,500 | 105,000 | 251 |
2013/01/21 | 103,000 | 104,900 | 102,800 | 104,800 | 259 |
2013/01/18 | 101,000 | 103,000 | 100,000 | 102,700 | 447 |
2013/01/17 | 101,300 | 101,300 | 98,600 | 100,400 | 352 |
2013/01/16 | 100,000 | 103,700 | 99,600 | 101,300 | 874 |
2013/01/15 | 96,200 | 99,200 | 96,200 | 98,800 | 311 |
2013/01/11 | 99,000 | 99,100 | 95,100 | 96,000 | 469 |
2013/01/10 | 98,300 | 100,000 | 97,700 | 99,100 | 510 |
2013/01/09 | 95,100 | 97,700 | 93,300 | 97,700 | 234 |
2013/01/08 | 96,500 | 97,600 | 94,000 | 95,100 | 371 |
2013/01/07 | 94,500 | 97,500 | 94,400 | 95,300 | 544 |
2013/01/04 | 91,300 | 94,500 | 90,300 | 92,500 | 628 |