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 |
---|---|---|---|---|---|
2014/12/30 | 640 | 642 | 635 | 639 | 19,100 |
2014/12/29 | 635 | 642 | 632 | 636 | 33,900 |
2014/12/26 | 620 | 633 | 620 | 633 | 20,000 |
2014/12/25 | 621 | 621 | 617 | 618 | 22,200 |
2014/12/24 | 620 | 624 | 617 | 620 | 24,900 |
2014/12/22 | 622 | 623 | 615 | 620 | 21,500 |
2014/12/19 | 631 | 631 | 619 | 622 | 30,500 |
2014/12/18 | 615 | 623 | 613 | 619 | 22,600 |
2014/12/17 | 610 | 614 | 606 | 607 | 40,300 |
2014/12/16 | 615 | 620 | 606 | 609 | 33,300 |
2014/12/15 | 635 | 635 | 620 | 622 | 28,300 |
2014/12/12 | 640 | 649 | 640 | 640 | 25,500 |
2014/12/11 | 636 | 650 | 632 | 640 | 21,700 |
2014/12/10 | 643 | 650 | 636 | 639 | 31,000 |
2014/12/09 | 642 | 657 | 639 | 653 | 60,300 |
2014/12/08 | 638 | 639 | 635 | 636 | 24,400 |
2014/12/05 | 635 | 639 | 633 | 639 | 6,900 |
2014/12/04 | 631 | 640 | 631 | 637 | 39,700 |
2014/12/03 | 635 | 636 | 631 | 631 | 9,400 |
2014/12/02 | 626 | 640 | 626 | 637 | 15,900 |
2014/12/01 | 626 | 632 | 625 | 629 | 19,200 |
2014/11/28 | 625 | 630 | 620 | 625 | 28,900 |
2014/11/27 | 635 | 637 | 625 | 627 | 24,200 |
2014/11/26 | 636 | 639 | 633 | 635 | 12,000 |
2014/11/25 | 637 | 643 | 636 | 636 | 11,600 |
2014/11/21 | 635 | 637 | 627 | 635 | 13,100 |
2014/11/20 | 649 | 649 | 631 | 632 | 20,900 |
2014/11/19 | 644 | 644 | 630 | 640 | 23,400 |
2014/11/18 | 620 | 643 | 620 | 638 | 30,600 |
2014/11/17 | 620 | 625 | 618 | 621 | 22,800 |
2014/11/14 | 620 | 621 | 614 | 617 | 33,500 |
2014/11/13 | 621 | 623 | 612 | 620 | 42,500 |
2014/11/12 | 640 | 643 | 622 | 623 | 59,000 |
2014/11/11 | 648 | 648 | 637 | 638 | 25,300 |
2014/11/10 | 641 | 648 | 638 | 640 | 21,200 |
2014/11/07 | 644 | 650 | 640 | 643 | 39,900 |
2014/11/06 | 654 | 654 | 640 | 644 | 27,200 |
2014/11/05 | 647 | 657 | 645 | 655 | 33,800 |
2014/11/04 | 650 | 657 | 640 | 650 | 102,200 |
2014/10/31 | 666 | 670 | 657 | 660 | 52,800 |
2014/10/30 | 666 | 669 | 659 | 666 | 36,400 |
2014/10/29 | 650 | 684 | 650 | 669 | 48,200 |
2014/10/28 | 648 | 657 | 646 | 650 | 26,300 |
2014/10/27 | 641 | 650 | 631 | 648 | 41,300 |
2014/10/24 | 690 | 705 | 629 | 644 | 295,300 |
2014/10/23 | 636 | 641 | 626 | 626 | 22,800 |
2014/10/22 | 609 | 618 | 606 | 618 | 8,900 |
2014/10/21 | 621 | 621 | 600 | 603 | 17,300 |
2014/10/20 | 612 | 626 | 605 | 615 | 20,100 |
2014/10/17 | 595 | 601 | 591 | 592 | 19,300 |
2014/10/16 | 593 | 610 | 590 | 590 | 55,300 |
2014/10/15 | 605 | 614 | 602 | 610 | 15,500 |
2014/10/14 | 596 | 611 | 596 | 603 | 34,600 |
2014/10/10 | 610 | 624 | 609 | 616 | 27,800 |
2014/10/09 | 642 | 656 | 627 | 630 | 23,500 |
2014/10/08 | 631 | 655 | 631 | 643 | 43,300 |
2014/10/07 | 659 | 659 | 649 | 650 | 22,000 |
2014/10/06 | 660 | 666 | 658 | 660 | 23,600 |
2014/10/03 | 643 | 656 | 638 | 647 | 23,600 |
2014/10/02 | 649 | 655 | 642 | 644 | 48,600 |
2014/10/01 | 680 | 684 | 669 | 669 | 43,600 |
2014/09/30 | 682 | 685 | 673 | 677 | 31,800 |
2014/09/29 | 693 | 713 | 681 | 688 | 93,600 |
2014/09/26 | 671 | 696 | 671 | 693 | 60,000 |
2014/09/25 | 689 | 690 | 679 | 689 | 160,300 |
2014/09/24 | 688 | 688 | 676 | 685 | 26,800 |
2014/09/22 | 688 | 689 | 684 | 687 | 20,300 |
2014/09/19 | 684 | 692 | 684 | 692 | 20,800 |
2014/09/18 | 684 | 688 | 684 | 688 | 14,600 |
2014/09/17 | 682 | 689 | 681 | 684 | 11,900 |
2014/09/16 | 685 | 688 | 683 | 685 | 14,600 |
2014/09/12 | 694 | 694 | 687 | 689 | 41,100 |
2014/09/11 | 686 | 689 | 681 | 684 | 17,000 |
2014/09/10 | 675 | 680 | 663 | 680 | 36,300 |
2014/09/09 | 691 | 691 | 685 | 685 | 8,900 |
2014/09/08 | 687 | 689 | 684 | 686 | 14,000 |
2014/09/05 | 679 | 720 | 671 | 682 | 92,500 |
2014/09/04 | 683 | 689 | 681 | 683 | 22,000 |
2014/09/03 | 690 | 690 | 682 | 687 | 29,800 |
2014/09/02 | 693 | 696 | 682 | 690 | 26,800 |
2014/09/01 | 695 | 698 | 687 | 696 | 13,600 |
2014/08/29 | 686 | 691 | 679 | 689 | 18,700 |
2014/08/28 | 691 | 693 | 680 | 685 | 31,700 |
2014/08/27 | 703 | 707 | 692 | 696 | 25,200 |
2014/08/26 | 715 | 725 | 702 | 703 | 70,900 |
2014/08/25 | 701 | 738 | 698 | 720 | 226,300 |
2014/08/22 | 678 | 781 | 673 | 701 | 612,800 |
2014/08/21 | 682 | 687 | 680 | 681 | 20,300 |
2014/08/20 | 692 | 692 | 684 | 685 | 17,900 |
2014/08/19 | 698 | 699 | 678 | 689 | 46,200 |
2014/08/18 | 696 | 697 | 691 | 694 | 56,300 |
2014/08/15 | 678 | 690 | 675 | 689 | 42,700 |
2014/08/14 | 656 | 680 | 656 | 676 | 33,300 |
2014/08/13 | 651 | 662 | 647 | 660 | 17,600 |
2014/08/12 | 652 | 656 | 648 | 651 | 21,300 |
2014/08/11 | 635 | 670 | 635 | 646 | 22,400 |
2014/08/08 | 633 | 633 | 619 | 625 | 36,400 |
2014/08/07 | 641 | 642 | 635 | 636 | 26,700 |
2014/08/06 | 647 | 647 | 638 | 641 | 29,400 |
2014/08/05 | 655 | 661 | 646 | 647 | 37,100 |
2014/08/04 | 664 | 664 | 651 | 659 | 30,200 |
2014/08/01 | 649 | 675 | 641 | 664 | 131,400 |
2014/07/31 | 707 | 708 | 691 | 699 | 85,800 |
2014/07/30 | 700 | 703 | 691 | 703 | 110,200 |
2014/07/29 | 696 | 697 | 689 | 695 | 39,500 |
2014/07/28 | 696 | 697 | 689 | 694 | 35,500 |
2014/07/25 | 680 | 693 | 674 | 688 | 92,900 |
2014/07/24 | 679 | 679 | 671 | 678 | 40,600 |
2014/07/23 | 663 | 678 | 663 | 675 | 79,400 |
2014/07/22 | 666 | 677 | 666 | 671 | 92,200 |
2014/07/18 | 666 | 675 | 660 | 667 | 54,700 |
2014/07/17 | 680 | 680 | 660 | 666 | 89,900 |
2014/07/16 | 650 | 682 | 649 | 671 | 210,000 |
2014/07/15 | 652 | 654 | 648 | 648 | 40,300 |
2014/07/14 | 639 | 650 | 638 | 648 | 29,900 |
2014/07/11 | 639 | 643 | 632 | 639 | 29,900 |
2014/07/10 | 649 | 652 | 638 | 639 | 34,600 |
2014/07/09 | 642 | 653 | 642 | 650 | 50,200 |
2014/07/08 | 656 | 657 | 650 | 655 | 67,000 |
2014/07/07 | 646 | 654 | 646 | 652 | 46,700 |
2014/07/04 | 640 | 650 | 640 | 646 | 54,800 |
2014/07/03 | 642 | 644 | 633 | 641 | 48,900 |
2014/07/02 | 638 | 648 | 636 | 639 | 31,400 |
2014/07/01 | 640 | 643 | 636 | 638 | 55,000 |
2014/06/30 | 625 | 635 | 621 | 632 | 35,400 |
2014/06/27 | 625 | 629 | 615 | 625 | 30,600 |
2014/06/26 | 626 | 632 | 620 | 625 | 31,000 |
2014/06/25 | 630 | 641 | 628 | 631 | 36,900 |
2014/06/24 | 631 | 638 | 623 | 636 | 40,400 |
2014/06/23 | 633 | 638 | 630 | 631 | 30,900 |
2014/06/20 | 640 | 640 | 628 | 633 | 31,600 |
2014/06/19 | 639 | 644 | 635 | 637 | 35,600 |
2014/06/18 | 634 | 649 | 634 | 639 | 53,300 |
2014/06/17 | 615 | 635 | 615 | 630 | 49,700 |
2014/06/16 | 628 | 630 | 618 | 618 | 36,500 |
2014/06/13 | 625 | 638 | 610 | 631 | 73,100 |
2014/06/12 | 613 | 627 | 610 | 621 | 49,300 |
2014/06/11 | 609 | 625 | 603 | 622 | 76,900 |
2014/06/10 | 595 | 614 | 594 | 605 | 81,000 |
2014/06/09 | 600 | 604 | 594 | 599 | 31,000 |
2014/06/06 | 595 | 599 | 594 | 599 | 20,600 |
2014/06/05 | 604 | 606 | 598 | 600 | 35,100 |
2014/06/04 | 599 | 605 | 597 | 602 | 28,800 |
2014/06/03 | 594 | 602 | 594 | 598 | 28,900 |
2014/06/02 | 585 | 598 | 584 | 594 | 23,700 |
2014/05/30 | 592 | 593 | 588 | 590 | 28,800 |
2014/05/29 | 585 | 590 | 580 | 586 | 29,900 |
2014/05/28 | 589 | 591 | 586 | 589 | 15,600 |
2014/05/27 | 580 | 588 | 578 | 585 | 20,200 |
2014/05/26 | 579 | 582 | 576 | 582 | 19,500 |
2014/05/23 | 578 | 579 | 574 | 576 | 14,200 |
2014/05/22 | 560 | 570 | 560 | 568 | 22,000 |
2014/05/21 | 557 | 564 | 557 | 562 | 14,400 |
2014/05/20 | 560 | 572 | 560 | 565 | 26,300 |
2014/05/19 | 579 | 579 | 560 | 563 | 17,600 |
2014/05/16 | 583 | 583 | 573 | 573 | 13,300 |
2014/05/15 | 586 | 586 | 580 | 582 | 14,600 |
2014/05/14 | 583 | 591 | 582 | 586 | 12,400 |
2014/05/13 | 579 | 590 | 579 | 587 | 23,400 |
2014/05/12 | 604 | 604 | 577 | 581 | 62,700 |
2014/05/09 | 580 | 597 | 580 | 594 | 34,800 |
2014/05/08 | 580 | 593 | 580 | 589 | 31,000 |
2014/05/07 | 585 | 587 | 571 | 573 | 15,100 |
2014/05/02 | 578 | 588 | 578 | 585 | 19,900 |
2014/05/01 | 579 | 579 | 566 | 578 | 15,200 |
2014/04/30 | 569 | 575 | 562 | 571 | 29,200 |
2014/04/28 | 561 | 566 | 557 | 559 | 56,700 |
2014/04/25 | 568 | 574 | 561 | 563 | 39,000 |
2014/04/24 | 575 | 576 | 568 | 568 | 16,500 |
2014/04/23 | 568 | 574 | 568 | 571 | 9,800 |
2014/04/22 | 573 | 577 | 568 | 569 | 7,800 |
2014/04/21 | 573 | 580 | 572 | 572 | 11,200 |
2014/04/18 | 574 | 578 | 571 | 573 | 20,600 |
2014/04/17 | 583 | 584 | 577 | 580 | 17,000 |
2014/04/16 | 565 | 575 | 562 | 574 | 24,500 |
2014/04/15 | 562 | 570 | 561 | 563 | 69,900 |
2014/04/14 | 565 | 570 | 559 | 562 | 35,100 |
2014/04/11 | 560 | 575 | 558 | 565 | 53,700 |
2014/04/10 | 577 | 580 | 569 | 576 | 43,100 |
2014/04/09 | 578 | 580 | 566 | 569 | 33,500 |
2014/04/08 | 586 | 589 | 578 | 578 | 28,200 |
2014/04/07 | 594 | 594 | 588 | 591 | 16,300 |
2014/04/04 | 589 | 595 | 589 | 594 | 17,700 |
2014/04/03 | 588 | 598 | 585 | 589 | 35,100 |
2014/04/02 | 584 | 590 | 580 | 583 | 38,800 |
2014/04/01 | 583 | 587 | 575 | 584 | 117,400 |
2014/03/31 | 584 | 592 | 578 | 584 | 87,200 |
2014/03/28 | 570 | 584 | 570 | 584 | 34,900 |
2014/03/27 | 561 | 576 | 560 | 574 | 34,300 |
2014/03/26 | 584 | 586 | 571 | 581 | 17,600 |
2014/03/25 | 587 | 600 | 570 | 584 | 57,800 |
2014/03/24 | 569 | 589 | 569 | 587 | 30,500 |
2014/03/20 | 586 | 586 | 566 | 571 | 53,100 |
2014/03/19 | 581 | 587 | 573 | 582 | 40,900 |
2014/03/18 | 573 | 583 | 570 | 575 | 28,000 |
2014/03/17 | 570 | 579 | 565 | 570 | 43,100 |
2014/03/14 | 572 | 580 | 571 | 573 | 50,900 |
2014/03/13 | 578 | 587 | 575 | 580 | 24,100 |
2014/03/12 | 576 | 626 | 573 | 580 | 268,300 |
2014/03/11 | 580 | 586 | 577 | 581 | 22,000 |
2014/03/10 | 584 | 584 | 579 | 580 | 13,600 |
2014/03/07 | 585 | 585 | 570 | 582 | 30,800 |
2014/03/06 | 578 | 585 | 573 | 579 | 33,900 |
2014/03/05 | 574 | 580 | 572 | 578 | 35,700 |
2014/03/04 | 560 | 572 | 560 | 570 | 21,000 |
2014/03/03 | 571 | 571 | 560 | 567 | 42,400 |
2014/02/28 | 576 | 583 | 571 | 574 | 46,300 |
2014/02/27 | 580 | 632 | 570 | 581 | 300,900 |
2014/02/26 | 589 | 592 | 579 | 580 | 100,400 |
2014/02/25 | 587 | 592 | 581 | 588 | 24,700 |
2014/02/24 | 588 | 588 | 579 | 587 | 21,500 |
2014/02/21 | 585 | 587 | 577 | 586 | 21,300 |
2014/02/20 | 585 | 620 | 568 | 577 | 117,100 |
2014/02/19 | 588 | 594 | 575 | 583 | 51,900 |
2014/02/18 | 585 | 593 | 580 | 593 | 26,300 |
2014/02/17 | 573 | 582 | 565 | 576 | 25,800 |
2014/02/14 | 587 | 594 | 573 | 579 | 67,300 |
2014/02/13 | 599 | 599 | 585 | 587 | 35,200 |
2014/02/12 | 610 | 610 | 596 | 601 | 65,000 |
2014/02/10 | 605 | 607 | 598 | 604 | 57,200 |
2014/02/07 | 594 | 596 | 583 | 588 | 50,500 |
2014/02/06 | 584 | 591 | 577 | 586 | 68,700 |
2014/02/05 | 588 | 598 | 558 | 574 | 132,500 |
2014/02/04 | 536 | 573 | 536 | 558 | 174,400 |
2014/02/03 | 607 | 611 | 590 | 592 | 273,700 |
2014/01/31 | 648 | 658 | 624 | 657 | 119,700 |
2014/01/30 | 645 | 654 | 636 | 645 | 79,200 |
2014/01/29 | 674 | 674 | 661 | 668 | 53,900 |
2014/01/28 | 666 | 687 | 661 | 665 | 96,500 |
2014/01/27 | 677 | 691 | 667 | 667 | 194,800 |
2014/01/24 | 688 | 720 | 670 | 706 | 298,200 |
2014/01/23 | 697 | 740 | 673 | 687 | 561,300 |
2014/01/22 | 651 | 671 | 651 | 670 | 108,800 |
2014/01/21 | 655 | 657 | 650 | 652 | 61,600 |
2014/01/20 | 655 | 657 | 642 | 652 | 77,100 |
2014/01/17 | 627 | 655 | 627 | 647 | 75,700 |
2014/01/16 | 636 | 638 | 625 | 628 | 48,900 |
2014/01/15 | 621 | 636 | 621 | 631 | 53,300 |
2014/01/14 | 619 | 624 | 609 | 618 | 56,700 |
2014/01/10 | 632 | 638 | 626 | 630 | 62,000 |
2014/01/09 | 635 | 637 | 627 | 632 | 35,100 |
2014/01/08 | 631 | 640 | 627 | 637 | 49,900 |
2014/01/07 | 638 | 638 | 621 | 635 | 72,900 |
2014/01/06 | 640 | 646 | 634 | 639 | 106,600 |