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 |
---|---|---|---|---|---|
2015/12/30 | 1,710 | 1,835 | 1,673 | 1,823 | 652,900 |
2015/12/29 | 1,615 | 1,714 | 1,574 | 1,705 | 482,300 |
2015/12/28 | 1,589 | 1,607 | 1,540 | 1,604 | 276,200 |
2015/12/25 | 1,534 | 1,580 | 1,516 | 1,565 | 220,600 |
2015/12/24 | 1,534 | 1,578 | 1,470 | 1,526 | 460,100 |
2015/12/22 | 1,580 | 1,600 | 1,475 | 1,591 | 642,400 |
2015/12/21 | 1,393 | 1,518 | 1,392 | 1,511 | 532,900 |
2015/12/18 | 1,388 | 1,420 | 1,361 | 1,393 | 111,300 |
2015/12/17 | 1,380 | 1,423 | 1,373 | 1,396 | 163,700 |
2015/12/16 | 1,380 | 1,387 | 1,366 | 1,369 | 80,200 |
2015/12/15 | 1,418 | 1,419 | 1,361 | 1,364 | 128,600 |
2015/12/14 | 1,340 | 1,391 | 1,326 | 1,388 | 166,500 |
2015/12/11 | 1,310 | 1,362 | 1,304 | 1,360 | 124,000 |
2015/12/10 | 1,315 | 1,315 | 1,271 | 1,293 | 89,500 |
2015/12/09 | 1,325 | 1,346 | 1,314 | 1,322 | 39,900 |
2015/12/08 | 1,351 | 1,367 | 1,308 | 1,337 | 100,300 |
2015/12/07 | 1,391 | 1,413 | 1,324 | 1,335 | 170,500 |
2015/12/04 | 1,370 | 1,381 | 1,355 | 1,377 | 56,200 |
2015/12/03 | 1,432 | 1,432 | 1,360 | 1,393 | 156,300 |
2015/12/02 | 1,401 | 1,443 | 1,375 | 1,434 | 227,600 |
2015/12/01 | 1,326 | 1,361 | 1,307 | 1,359 | 162,200 |
2015/11/30 | 1,251 | 1,327 | 1,251 | 1,326 | 96,500 |
2015/11/27 | 1,280 | 1,284 | 1,251 | 1,261 | 60,100 |
2015/11/26 | 1,301 | 1,320 | 1,264 | 1,281 | 71,700 |
2015/11/25 | 1,319 | 1,320 | 1,295 | 1,311 | 50,100 |
2015/11/24 | 1,320 | 1,334 | 1,294 | 1,313 | 134,200 |
2015/11/20 | 1,268 | 1,330 | 1,265 | 1,320 | 246,100 |
2015/11/19 | 1,250 | 1,260 | 1,234 | 1,257 | 56,200 |
2015/11/18 | 1,264 | 1,269 | 1,224 | 1,235 | 42,300 |
2015/11/17 | 1,211 | 1,264 | 1,211 | 1,250 | 72,100 |
2015/11/16 | 1,166 | 1,209 | 1,165 | 1,200 | 125,600 |
2015/11/13 | 1,227 | 1,239 | 1,210 | 1,226 | 67,200 |
2015/11/12 | 1,239 | 1,247 | 1,232 | 1,232 | 41,700 |
2015/11/11 | 1,247 | 1,259 | 1,243 | 1,245 | 54,900 |
2015/11/10 | 1,266 | 1,273 | 1,254 | 1,258 | 68,400 |
2015/11/09 | 1,250 | 1,283 | 1,230 | 1,276 | 78,700 |
2015/11/06 | 1,231 | 1,270 | 1,231 | 1,255 | 102,700 |
2015/11/05 | 1,300 | 1,317 | 1,241 | 1,252 | 317,200 |
2015/11/04 | 1,256 | 1,317 | 1,235 | 1,298 | 439,900 |
2015/11/02 | 1,169 | 1,247 | 1,143 | 1,242 | 282,600 |
2015/10/30 | 1,135 | 1,144 | 1,101 | 1,130 | 87,900 |
2015/10/29 | 1,128 | 1,158 | 1,127 | 1,150 | 101,700 |
2015/10/28 | 1,131 | 1,164 | 1,121 | 1,141 | 83,800 |
2015/10/27 | 1,179 | 1,180 | 1,150 | 1,151 | 39,800 |
2015/10/26 | 1,173 | 1,190 | 1,153 | 1,185 | 105,200 |
2015/10/23 | 1,174 | 1,175 | 1,150 | 1,163 | 55,700 |
2015/10/22 | 1,180 | 1,196 | 1,155 | 1,159 | 104,800 |
2015/10/21 | 1,150 | 1,177 | 1,133 | 1,175 | 118,100 |
2015/10/20 | 1,148 | 1,167 | 1,128 | 1,139 | 80,200 |
2015/10/19 | 1,078 | 1,147 | 1,072 | 1,143 | 126,800 |
2015/10/16 | 1,116 | 1,116 | 1,075 | 1,078 | 73,800 |
2015/10/15 | 1,129 | 1,135 | 1,096 | 1,124 | 115,600 |
2015/10/14 | 1,100 | 1,129 | 1,092 | 1,124 | 89,100 |
2015/10/13 | 1,100 | 1,111 | 1,080 | 1,111 | 117,400 |
2015/10/09 | 1,055 | 1,099 | 1,037 | 1,098 | 211,500 |
2015/10/08 | 1,022 | 1,039 | 992 | 1,032 | 82,700 |
2015/10/07 | 998 | 1,010 | 978 | 1,009 | 59,000 |
2015/10/06 | 997 | 998 | 979 | 998 | 95,300 |
2015/10/05 | 978 | 980 | 955 | 975 | 62,400 |
2015/10/02 | 906 | 974 | 906 | 955 | 151,700 |
2015/10/01 | 922 | 922 | 907 | 910 | 25,400 |
2015/09/30 | 898 | 915 | 898 | 910 | 21,000 |
2015/09/29 | 911 | 924 | 882 | 888 | 45,900 |
2015/09/28 | 911 | 933 | 905 | 926 | 39,300 |
2015/09/25 | 906 | 920 | 905 | 917 | 117,100 |
2015/09/24 | 903 | 914 | 901 | 906 | 40,600 |
2015/09/18 | 946 | 946 | 914 | 918 | 54,200 |
2015/09/17 | 920 | 939 | 915 | 931 | 82,700 |
2015/09/16 | 900 | 908 | 882 | 885 | 67,000 |
2015/09/15 | 871 | 891 | 870 | 879 | 38,100 |
2015/09/14 | 876 | 882 | 861 | 868 | 50,500 |
2015/09/11 | 848 | 865 | 847 | 858 | 36,100 |
2015/09/10 | 823 | 848 | 818 | 845 | 30,400 |
2015/09/09 | 827 | 839 | 821 | 839 | 39,200 |
2015/09/08 | 816 | 826 | 799 | 802 | 52,200 |
2015/09/07 | 831 | 833 | 806 | 814 | 72,400 |
2015/09/04 | 869 | 869 | 815 | 841 | 94,400 |
2015/09/03 | 871 | 892 | 860 | 862 | 45,200 |
2015/09/02 | 837 | 874 | 826 | 859 | 70,500 |
2015/09/01 | 900 | 900 | 855 | 860 | 64,600 |
2015/08/31 | 912 | 915 | 887 | 900 | 80,800 |
2015/08/28 | 890 | 913 | 881 | 910 | 102,800 |
2015/08/27 | 860 | 896 | 855 | 871 | 138,600 |
2015/08/26 | 802 | 834 | 793 | 830 | 165,200 |
2015/08/25 | 820 | 855 | 770 | 789 | 513,900 |
2015/08/24 | 998 | 1,020 | 855 | 865 | 1,009,000 |
2015/08/21 | 926 | 1,031 | 919 | 1,031 | 1,548,900 |
2015/08/20 | 900 | 907 | 879 | 881 | 50,200 |
2015/08/19 | 911 | 932 | 905 | 907 | 38,300 |
2015/08/18 | 911 | 913 | 908 | 910 | 21,500 |
2015/08/17 | 902 | 916 | 901 | 908 | 27,100 |
2015/08/14 | 870 | 908 | 867 | 897 | 59,200 |
2015/08/13 | 860 | 875 | 856 | 872 | 51,200 |
2015/08/12 | 878 | 880 | 849 | 863 | 104,400 |
2015/08/11 | 883 | 887 | 870 | 884 | 46,800 |
2015/08/10 | 881 | 882 | 871 | 874 | 54,400 |
2015/08/07 | 883 | 887 | 876 | 882 | 52,100 |
2015/08/06 | 895 | 900 | 880 | 884 | 59,000 |
2015/08/05 | 904 | 914 | 898 | 899 | 68,000 |
2015/08/04 | 941 | 941 | 914 | 918 | 51,600 |
2015/08/03 | 938 | 973 | 926 | 941 | 113,500 |
2015/07/31 | 921 | 938 | 893 | 908 | 108,100 |
2015/07/30 | 947 | 947 | 914 | 921 | 63,600 |
2015/07/29 | 963 | 963 | 930 | 933 | 46,500 |
2015/07/28 | 939 | 965 | 933 | 951 | 67,800 |
2015/07/27 | 979 | 992 | 957 | 962 | 48,500 |
2015/07/24 | 988 | 992 | 980 | 985 | 34,400 |
2015/07/23 | 995 | 999 | 987 | 995 | 35,500 |
2015/07/22 | 1,003 | 1,003 | 990 | 992 | 35,400 |
2015/07/21 | 995 | 1,011 | 987 | 1,007 | 63,200 |
2015/07/17 | 967 | 983 | 967 | 980 | 61,300 |
2015/07/16 | 945 | 968 | 941 | 964 | 37,600 |
2015/07/15 | 954 | 962 | 934 | 944 | 46,500 |
2015/07/14 | 960 | 962 | 946 | 956 | 37,500 |
2015/07/13 | 925 | 945 | 925 | 943 | 37,600 |
2015/07/10 | 917 | 945 | 890 | 910 | 80,200 |
2015/07/09 | 880 | 915 | 836 | 909 | 130,400 |
2015/07/08 | 974 | 978 | 909 | 919 | 165,800 |
2015/07/07 | 937 | 965 | 937 | 959 | 43,600 |
2015/07/06 | 950 | 965 | 930 | 935 | 60,800 |
2015/07/03 | 988 | 992 | 955 | 968 | 49,500 |
2015/07/02 | 968 | 994 | 965 | 981 | 60,600 |
2015/07/01 | 960 | 965 | 930 | 962 | 94,100 |
2015/06/30 | 930 | 981 | 930 | 959 | 89,800 |
2015/06/29 | 945 | 968 | 935 | 944 | 100,200 |
2015/06/26 | 999 | 1,000 | 987 | 992 | 55,500 |
2015/06/25 | 1,010 | 1,013 | 996 | 1,002 | 65,500 |
2015/06/24 | 1,030 | 1,036 | 1,001 | 1,016 | 81,800 |
2015/06/23 | 996 | 1,037 | 984 | 1,022 | 133,100 |
2015/06/22 | 1,010 | 1,040 | 987 | 996 | 150,600 |
2015/06/19 | 1,010 | 1,022 | 989 | 1,000 | 144,000 |
2015/06/18 | 945 | 1,009 | 925 | 1,005 | 216,700 |
2015/06/17 | 973 | 975 | 953 | 955 | 83,600 |
2015/06/16 | 998 | 999 | 941 | 953 | 165,200 |
2015/06/15 | 967 | 1,000 | 960 | 988 | 360,700 |
2015/06/12 | 905 | 923 | 896 | 922 | 162,300 |
2015/06/11 | 871 | 890 | 871 | 890 | 71,200 |
2015/06/10 | 894 | 899 | 860 | 861 | 80,100 |
2015/06/09 | 897 | 912 | 872 | 880 | 210,500 |
2015/06/08 | 852 | 887 | 851 | 884 | 161,900 |
2015/06/05 | 847 | 854 | 839 | 843 | 58,700 |
2015/06/04 | 838 | 853 | 834 | 847 | 83,900 |
2015/06/03 | 836 | 836 | 825 | 833 | 40,000 |
2015/06/02 | 839 | 844 | 824 | 826 | 62,800 |
2015/06/01 | 825 | 833 | 817 | 831 | 63,500 |
2015/05/29 | 830 | 830 | 808 | 825 | 88,500 |
2015/05/28 | 853 | 853 | 828 | 833 | 138,200 |
2015/05/27 | 846 | 853 | 836 | 847 | 112,500 |
2015/05/26 | 848 | 863 | 821 | 855 | 277,500 |
2015/05/25 | 819 | 881 | 814 | 843 | 839,800 |
2015/05/22 | 765 | 765 | 756 | 764 | 24,000 |
2015/05/21 | 760 | 762 | 755 | 759 | 38,400 |
2015/05/20 | 753 | 762 | 753 | 756 | 42,400 |
2015/05/19 | 748 | 759 | 747 | 752 | 40,800 |
2015/05/18 | 753 | 757 | 743 | 747 | 57,400 |
2015/05/15 | 773 | 774 | 750 | 754 | 51,600 |
2015/05/14 | 755 | 775 | 742 | 760 | 117,100 |
2015/05/13 | 732 | 760 | 732 | 754 | 71,300 |
2015/05/12 | 740 | 749 | 731 | 739 | 78,900 |
2015/05/11 | 723 | 751 | 715 | 735 | 226,900 |
2015/05/08 | 678 | 689 | 676 | 684 | 26,100 |
2015/05/07 | 665 | 681 | 665 | 678 | 42,600 |
2015/05/01 | 710 | 744 | 655 | 667 | 316,300 |
2015/04/30 | 691 | 691 | 684 | 687 | 22,700 |
2015/04/28 | 691 | 692 | 686 | 692 | 22,200 |
2015/04/27 | 696 | 699 | 686 | 691 | 17,700 |
2015/04/24 | 691 | 694 | 677 | 692 | 37,100 |
2015/04/23 | 700 | 700 | 686 | 688 | 43,000 |
2015/04/22 | 703 | 704 | 697 | 698 | 28,800 |
2015/04/21 | 708 | 708 | 700 | 701 | 24,800 |
2015/04/20 | 699 | 712 | 699 | 702 | 39,900 |
2015/04/17 | 700 | 707 | 699 | 699 | 28,900 |
2015/04/16 | 693 | 710 | 693 | 700 | 60,000 |
2015/04/15 | 696 | 696 | 690 | 692 | 33,200 |
2015/04/14 | 690 | 693 | 689 | 692 | 22,800 |
2015/04/13 | 691 | 692 | 688 | 691 | 14,400 |
2015/04/10 | 695 | 695 | 685 | 691 | 27,800 |
2015/04/09 | 696 | 696 | 687 | 690 | 25,500 |
2015/04/08 | 688 | 699 | 688 | 694 | 40,800 |
2015/04/07 | 682 | 686 | 682 | 683 | 21,700 |
2015/04/06 | 686 | 686 | 678 | 681 | 21,400 |
2015/04/03 | 679 | 679 | 673 | 677 | 18,900 |
2015/04/02 | 667 | 676 | 667 | 673 | 40,600 |
2015/04/01 | 670 | 672 | 664 | 667 | 36,100 |
2015/03/31 | 675 | 678 | 666 | 671 | 44,300 |
2015/03/30 | 673 | 685 | 668 | 669 | 30,300 |
2015/03/27 | 688 | 692 | 660 | 672 | 67,500 |
2015/03/26 | 701 | 704 | 692 | 693 | 68,200 |
2015/03/25 | 710 | 711 | 702 | 705 | 40,000 |
2015/03/24 | 715 | 717 | 701 | 710 | 84,900 |
2015/03/23 | 707 | 738 | 706 | 713 | 133,400 |
2015/03/20 | 706 | 719 | 706 | 707 | 42,500 |
2015/03/19 | 698 | 710 | 693 | 706 | 45,100 |
2015/03/18 | 703 | 704 | 688 | 698 | 61,500 |
2015/03/17 | 707 | 722 | 702 | 709 | 63,400 |
2015/03/16 | 690 | 717 | 690 | 712 | 125,200 |
2015/03/13 | 680 | 714 | 673 | 686 | 173,400 |
2015/03/12 | 674 | 691 | 671 | 680 | 98,800 |
2015/03/11 | 646 | 670 | 646 | 665 | 94,400 |
2015/03/10 | 647 | 650 | 640 | 644 | 39,000 |
2015/03/09 | 636 | 666 | 630 | 643 | 123,700 |
2015/03/06 | 630 | 638 | 630 | 633 | 43,600 |
2015/03/05 | 635 | 638 | 635 | 637 | 23,200 |
2015/03/04 | 637 | 637 | 627 | 634 | 37,700 |
2015/03/03 | 632 | 637 | 630 | 634 | 23,200 |
2015/03/02 | 629 | 639 | 628 | 630 | 29,100 |
2015/02/27 | 633 | 639 | 627 | 628 | 29,700 |
2015/02/26 | 622 | 629 | 622 | 626 | 17,800 |
2015/02/25 | 623 | 651 | 617 | 622 | 68,900 |
2015/02/24 | 622 | 623 | 618 | 620 | 16,800 |
2015/02/23 | 620 | 623 | 618 | 619 | 31,100 |
2015/02/20 | 619 | 621 | 613 | 618 | 28,900 |
2015/02/19 | 603 | 616 | 603 | 615 | 51,800 |
2015/02/18 | 611 | 612 | 608 | 611 | 26,400 |
2015/02/17 | 604 | 612 | 601 | 607 | 26,100 |
2015/02/16 | 609 | 610 | 597 | 600 | 82,500 |
2015/02/13 | 609 | 612 | 602 | 604 | 74,200 |
2015/02/12 | 600 | 695 | 600 | 614 | 566,800 |
2015/02/10 | 596 | 600 | 595 | 595 | 20,100 |
2015/02/09 | 595 | 600 | 595 | 598 | 16,300 |
2015/02/06 | 600 | 607 | 590 | 595 | 61,000 |
2015/02/05 | 603 | 609 | 600 | 603 | 18,700 |
2015/02/04 | 600 | 608 | 600 | 603 | 30,500 |
2015/02/03 | 610 | 610 | 595 | 599 | 51,400 |
2015/02/02 | 600 | 620 | 594 | 603 | 101,500 |
2015/01/30 | 606 | 612 | 605 | 608 | 26,100 |
2015/01/29 | 616 | 617 | 606 | 606 | 41,200 |
2015/01/28 | 612 | 637 | 611 | 615 | 46,900 |
2015/01/27 | 613 | 616 | 606 | 616 | 32,900 |
2015/01/26 | 604 | 616 | 603 | 613 | 31,900 |
2015/01/23 | 605 | 611 | 604 | 609 | 17,700 |
2015/01/22 | 607 | 610 | 601 | 605 | 36,100 |
2015/01/21 | 624 | 624 | 610 | 611 | 12,700 |
2015/01/20 | 608 | 620 | 606 | 619 | 21,500 |
2015/01/19 | 609 | 609 | 605 | 607 | 27,200 |
2015/01/16 | 610 | 611 | 599 | 605 | 45,500 |
2015/01/15 | 608 | 615 | 608 | 614 | 13,200 |
2015/01/14 | 611 | 614 | 608 | 608 | 18,300 |
2015/01/13 | 616 | 620 | 610 | 614 | 30,800 |
2015/01/09 | 627 | 631 | 618 | 621 | 18,900 |
2015/01/08 | 627 | 632 | 627 | 630 | 9,800 |
2015/01/07 | 617 | 630 | 617 | 624 | 20,600 |
2015/01/06 | 638 | 638 | 624 | 624 | 27,500 |
2015/01/05 | 639 | 641 | 636 | 640 | 10,500 |