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 |
---|---|---|---|---|---|
2018/12/28 | 1,698 | 1,714 | 1,664 | 1,684 | 107,100 |
2018/12/27 | 1,728 | 1,750 | 1,689 | 1,738 | 76,100 |
2018/12/26 | 1,639 | 1,673 | 1,598 | 1,628 | 144,300 |
2018/12/25 | 1,603 | 1,615 | 1,565 | 1,565 | 153,700 |
2018/12/21 | 1,735 | 1,791 | 1,700 | 1,737 | 170,200 |
2018/12/20 | 1,798 | 1,826 | 1,772 | 1,775 | 152,700 |
2018/12/19 | 1,774 | 1,829 | 1,746 | 1,805 | 193,900 |
2018/12/18 | 1,850 | 1,866 | 1,781 | 1,781 | 200,500 |
2018/12/17 | 1,915 | 1,932 | 1,877 | 1,891 | 106,000 |
2018/12/14 | 1,966 | 1,968 | 1,914 | 1,933 | 122,000 |
2018/12/13 | 1,959 | 1,968 | 1,918 | 1,941 | 74,300 |
2018/12/12 | 1,914 | 1,965 | 1,870 | 1,950 | 182,100 |
2018/12/11 | 1,892 | 1,909 | 1,847 | 1,874 | 153,200 |
2018/12/10 | 1,934 | 1,934 | 1,860 | 1,868 | 88,900 |
2018/12/07 | 1,954 | 2,007 | 1,940 | 1,966 | 250,000 |
2018/12/06 | 1,920 | 1,983 | 1,880 | 1,921 | 207,300 |
2018/12/05 | 1,865 | 1,946 | 1,841 | 1,937 | 112,200 |
2018/12/04 | 1,923 | 1,980 | 1,905 | 1,905 | 167,200 |
2018/12/03 | 1,910 | 1,952 | 1,909 | 1,921 | 127,300 |
2018/11/30 | 1,880 | 1,892 | 1,850 | 1,890 | 93,100 |
2018/11/29 | 1,882 | 1,890 | 1,864 | 1,878 | 121,100 |
2018/11/28 | 1,819 | 1,882 | 1,797 | 1,873 | 186,000 |
2018/11/27 | 1,792 | 1,804 | 1,774 | 1,795 | 83,000 |
2018/11/26 | 1,735 | 1,805 | 1,735 | 1,783 | 175,500 |
2018/11/22 | 1,703 | 1,737 | 1,685 | 1,734 | 85,600 |
2018/11/21 | 1,650 | 1,701 | 1,621 | 1,678 | 113,800 |
2018/11/20 | 1,700 | 1,707 | 1,654 | 1,667 | 99,600 |
2018/11/19 | 1,684 | 1,730 | 1,674 | 1,714 | 147,000 |
2018/11/16 | 1,725 | 1,744 | 1,692 | 1,693 | 95,200 |
2018/11/15 | 1,725 | 1,758 | 1,688 | 1,724 | 179,000 |
2018/11/14 | 1,800 | 1,800 | 1,702 | 1,724 | 307,200 |
2018/11/13 | 1,821 | 1,848 | 1,791 | 1,834 | 171,600 |
2018/11/12 | 1,934 | 1,945 | 1,875 | 1,877 | 88,500 |
2018/11/09 | 1,933 | 1,953 | 1,901 | 1,936 | 146,300 |
2018/11/08 | 1,923 | 1,981 | 1,887 | 1,942 | 192,900 |
2018/11/07 | 1,875 | 1,914 | 1,835 | 1,891 | 194,800 |
2018/11/06 | 1,897 | 1,897 | 1,836 | 1,872 | 120,800 |
2018/11/05 | 1,852 | 1,891 | 1,832 | 1,876 | 230,200 |
2018/11/02 | 1,842 | 1,855 | 1,793 | 1,847 | 286,400 |
2018/11/01 | 1,983 | 2,035 | 1,813 | 1,830 | 567,800 |
2018/10/31 | 2,105 | 2,130 | 1,985 | 2,077 | 549,900 |
2018/10/30 | 1,831 | 1,984 | 1,794 | 1,975 | 402,900 |
2018/10/29 | 1,992 | 2,004 | 1,818 | 1,840 | 335,300 |
2018/10/26 | 2,207 | 2,238 | 2,003 | 2,008 | 244,200 |
2018/10/25 | 2,194 | 2,233 | 2,169 | 2,171 | 107,800 |
2018/10/24 | 2,308 | 2,310 | 2,264 | 2,271 | 82,500 |
2018/10/23 | 2,312 | 2,343 | 2,273 | 2,308 | 149,500 |
2018/10/22 | 2,241 | 2,338 | 2,216 | 2,325 | 140,400 |
2018/10/19 | 2,260 | 2,279 | 2,225 | 2,238 | 97,400 |
2018/10/18 | 2,266 | 2,316 | 2,254 | 2,300 | 210,800 |
2018/10/17 | 2,185 | 2,281 | 2,178 | 2,247 | 186,600 |
2018/10/16 | 2,150 | 2,190 | 2,110 | 2,163 | 117,400 |
2018/10/15 | 2,160 | 2,184 | 2,124 | 2,157 | 140,100 |
2018/10/12 | 2,105 | 2,164 | 2,076 | 2,158 | 135,800 |
2018/10/11 | 2,166 | 2,170 | 2,052 | 2,130 | 196,200 |
2018/10/10 | 2,225 | 2,283 | 2,172 | 2,266 | 209,200 |
2018/10/09 | 2,190 | 2,261 | 2,171 | 2,175 | 161,300 |
2018/10/05 | 2,188 | 2,221 | 2,178 | 2,199 | 66,500 |
2018/10/04 | 2,210 | 2,216 | 2,165 | 2,200 | 119,400 |
2018/10/03 | 2,215 | 2,245 | 2,178 | 2,183 | 94,300 |
2018/10/02 | 2,308 | 2,322 | 2,244 | 2,251 | 105,000 |
2018/10/01 | 2,280 | 2,312 | 2,265 | 2,305 | 71,300 |
2018/09/28 | 2,283 | 2,312 | 2,250 | 2,262 | 69,200 |
2018/09/27 | 2,242 | 2,310 | 2,200 | 2,245 | 111,900 |
2018/09/26 | 2,189 | 2,290 | 2,187 | 2,274 | 151,500 |
2018/09/25 | 2,177 | 2,235 | 2,155 | 2,181 | 171,000 |
2018/09/21 | 2,113 | 2,144 | 2,109 | 2,140 | 106,300 |
2018/09/20 | 2,132 | 2,138 | 2,058 | 2,115 | 119,400 |
2018/09/19 | 2,067 | 2,114 | 2,030 | 2,097 | 126,600 |
2018/09/18 | 2,049 | 2,067 | 2,004 | 2,048 | 66,500 |
2018/09/14 | 2,010 | 2,055 | 2,006 | 2,049 | 67,400 |
2018/09/13 | 2,038 | 2,061 | 1,988 | 1,991 | 92,900 |
2018/09/12 | 2,029 | 2,054 | 1,993 | 2,038 | 87,900 |
2018/09/11 | 2,056 | 2,085 | 2,033 | 2,036 | 53,100 |
2018/09/10 | 2,040 | 2,076 | 2,033 | 2,056 | 51,300 |
2018/09/07 | 2,060 | 2,067 | 2,032 | 2,049 | 82,800 |
2018/09/06 | 2,081 | 2,112 | 2,024 | 2,072 | 102,900 |
2018/09/05 | 2,125 | 2,153 | 2,087 | 2,090 | 84,900 |
2018/09/04 | 2,111 | 2,144 | 2,071 | 2,125 | 125,100 |
2018/09/03 | 2,121 | 2,136 | 2,096 | 2,122 | 104,100 |
2018/08/31 | 2,099 | 2,131 | 2,061 | 2,121 | 131,700 |
2018/08/30 | 2,087 | 2,130 | 2,045 | 2,116 | 184,700 |
2018/08/29 | 2,036 | 2,062 | 2,014 | 2,055 | 134,800 |
2018/08/28 | 2,024 | 2,037 | 1,994 | 2,016 | 139,700 |
2018/08/27 | 2,083 | 2,094 | 1,982 | 1,992 | 294,800 |
2018/08/24 | 2,030 | 2,076 | 1,998 | 2,071 | 112,700 |
2018/08/23 | 2,019 | 2,023 | 1,958 | 2,011 | 142,100 |
2018/08/22 | 2,011 | 2,019 | 1,952 | 2,019 | 131,100 |
2018/08/21 | 2,021 | 2,041 | 2,007 | 2,014 | 52,800 |
2018/08/20 | 2,080 | 2,105 | 2,042 | 2,048 | 69,000 |
2018/08/17 | 2,164 | 2,196 | 2,075 | 2,088 | 113,700 |
2018/08/16 | 2,152 | 2,200 | 2,141 | 2,164 | 100,000 |
2018/08/15 | 2,190 | 2,198 | 2,139 | 2,192 | 93,000 |
2018/08/14 | 2,153 | 2,184 | 2,117 | 2,181 | 70,000 |
2018/08/13 | 2,201 | 2,222 | 2,147 | 2,153 | 133,700 |
2018/08/10 | 2,236 | 2,271 | 2,193 | 2,207 | 108,900 |
2018/08/09 | 2,190 | 2,224 | 2,166 | 2,216 | 140,700 |
2018/08/08 | 2,180 | 2,207 | 2,150 | 2,185 | 222,900 |
2018/08/07 | 2,212 | 2,229 | 2,146 | 2,175 | 211,100 |
2018/08/06 | 2,274 | 2,299 | 2,219 | 2,237 | 289,400 |
2018/08/03 | 2,387 | 2,387 | 2,260 | 2,264 | 286,700 |
2018/08/02 | 2,451 | 2,472 | 2,326 | 2,387 | 333,000 |
2018/08/01 | 2,317 | 2,498 | 2,288 | 2,453 | 455,000 |
2018/07/31 | 2,248 | 2,288 | 2,206 | 2,267 | 119,800 |
2018/07/30 | 2,280 | 2,280 | 2,204 | 2,244 | 81,100 |
2018/07/27 | 2,247 | 2,293 | 2,211 | 2,290 | 87,300 |
2018/07/26 | 2,269 | 2,269 | 2,174 | 2,227 | 101,300 |
2018/07/25 | 2,238 | 2,259 | 2,206 | 2,258 | 94,400 |
2018/07/24 | 2,201 | 2,237 | 2,183 | 2,230 | 138,200 |
2018/07/23 | 2,172 | 2,256 | 2,168 | 2,205 | 194,700 |
2018/07/20 | 2,184 | 2,206 | 2,091 | 2,147 | 132,900 |
2018/07/19 | 2,160 | 2,202 | 2,140 | 2,169 | 112,600 |
2018/07/18 | 2,095 | 2,190 | 2,095 | 2,171 | 199,700 |
2018/07/17 | 2,029 | 2,122 | 2,029 | 2,093 | 149,400 |
2018/07/13 | 1,933 | 1,998 | 1,932 | 1,989 | 131,600 |
2018/07/12 | 1,839 | 1,938 | 1,839 | 1,921 | 187,900 |
2018/07/11 | 1,900 | 1,911 | 1,846 | 1,877 | 248,700 |
2018/07/10 | 2,015 | 2,028 | 1,915 | 1,929 | 268,100 |
2018/07/09 | 1,959 | 2,042 | 1,948 | 2,034 | 102,200 |
2018/07/06 | 1,944 | 1,975 | 1,908 | 1,945 | 112,800 |
2018/07/05 | 1,966 | 1,987 | 1,900 | 1,904 | 165,700 |
2018/07/04 | 1,981 | 2,001 | 1,911 | 1,980 | 308,400 |
2018/07/03 | 2,136 | 2,169 | 1,991 | 2,009 | 412,600 |
2018/07/02 | 2,274 | 2,274 | 2,180 | 2,188 | 94,500 |
2018/06/29 | 2,238 | 2,297 | 2,229 | 2,291 | 49,600 |
2018/06/28 | 2,294 | 2,294 | 2,207 | 2,238 | 87,700 |
2018/06/27 | 2,203 | 2,314 | 2,203 | 2,294 | 75,600 |
2018/06/26 | 2,255 | 2,262 | 2,178 | 2,249 | 138,100 |
2018/06/25 | 2,418 | 2,421 | 2,199 | 2,224 | 241,400 |
2018/06/22 | 2,374 | 2,449 | 2,374 | 2,424 | 75,200 |
2018/06/21 | 2,389 | 2,437 | 2,361 | 2,383 | 60,500 |
2018/06/20 | 2,325 | 2,390 | 2,297 | 2,389 | 104,600 |
2018/06/19 | 2,395 | 2,439 | 2,343 | 2,347 | 80,600 |
2018/06/18 | 2,406 | 2,435 | 2,380 | 2,408 | 91,800 |
2018/06/15 | 2,418 | 2,430 | 2,400 | 2,422 | 58,600 |
2018/06/14 | 2,458 | 2,458 | 2,386 | 2,391 | 129,300 |
2018/06/13 | 2,416 | 2,479 | 2,364 | 2,471 | 213,100 |
2018/06/12 | 2,391 | 2,446 | 2,367 | 2,437 | 202,000 |
2018/06/11 | 2,260 | 2,385 | 2,260 | 2,378 | 208,200 |
2018/06/08 | 2,224 | 2,285 | 2,224 | 2,255 | 138,000 |
2018/06/07 | 2,259 | 2,307 | 2,220 | 2,225 | 174,500 |
2018/06/06 | 2,363 | 2,363 | 2,236 | 2,240 | 164,200 |
2018/06/05 | 2,321 | 2,374 | 2,316 | 2,365 | 164,700 |
2018/06/04 | 2,330 | 2,382 | 2,302 | 2,316 | 251,100 |
2018/06/01 | 2,269 | 2,326 | 2,249 | 2,300 | 189,700 |
2018/05/31 | 2,201 | 2,289 | 2,201 | 2,283 | 324,400 |
2018/05/30 | 2,170 | 2,244 | 2,159 | 2,161 | 241,900 |
2018/05/29 | 2,200 | 2,277 | 2,168 | 2,182 | 486,400 |
2018/05/28 | 2,058 | 2,084 | 2,035 | 2,052 | 131,000 |
2018/05/25 | 2,066 | 2,068 | 2,023 | 2,062 | 109,700 |
2018/05/24 | 2,075 | 2,146 | 2,070 | 2,076 | 109,800 |
2018/05/23 | 2,110 | 2,127 | 2,067 | 2,075 | 162,600 |
2018/05/22 | 2,142 | 2,154 | 2,113 | 2,120 | 96,100 |
2018/05/21 | 2,176 | 2,204 | 2,150 | 2,163 | 106,700 |
2018/05/18 | 2,195 | 2,195 | 2,153 | 2,177 | 91,400 |
2018/05/17 | 2,163 | 2,209 | 2,145 | 2,195 | 186,000 |
2018/05/16 | 2,116 | 2,184 | 2,110 | 2,144 | 205,800 |
2018/05/15 | 2,176 | 2,209 | 2,098 | 2,099 | 219,300 |
2018/05/14 | 2,125 | 2,186 | 2,103 | 2,176 | 254,000 |
2018/05/11 | 2,000 | 2,135 | 1,992 | 2,130 | 481,200 |
2018/05/10 | 1,860 | 2,081 | 1,860 | 2,039 | 1,065,200 |
2018/05/09 | 1,724 | 1,773 | 1,717 | 1,725 | 226,200 |
2018/05/08 | 1,714 | 1,744 | 1,706 | 1,724 | 123,100 |
2018/05/07 | 1,688 | 1,723 | 1,686 | 1,715 | 108,400 |
2018/05/02 | 1,687 | 1,697 | 1,650 | 1,665 | 135,200 |
2018/05/01 | 1,675 | 1,695 | 1,650 | 1,687 | 88,400 |
2018/04/27 | 1,675 | 1,699 | 1,645 | 1,683 | 127,100 |
2018/04/26 | 1,652 | 1,685 | 1,643 | 1,658 | 214,800 |
2018/04/25 | 1,611 | 1,642 | 1,605 | 1,635 | 121,800 |
2018/04/24 | 1,580 | 1,642 | 1,580 | 1,623 | 218,300 |
2018/04/23 | 1,560 | 1,561 | 1,527 | 1,554 | 74,800 |
2018/04/20 | 1,526 | 1,570 | 1,518 | 1,549 | 87,900 |
2018/04/19 | 1,560 | 1,560 | 1,521 | 1,527 | 116,700 |
2018/04/18 | 1,534 | 1,552 | 1,532 | 1,547 | 83,600 |
2018/04/17 | 1,565 | 1,569 | 1,514 | 1,528 | 147,900 |
2018/04/16 | 1,593 | 1,597 | 1,545 | 1,572 | 178,500 |
2018/04/13 | 1,608 | 1,623 | 1,586 | 1,614 | 154,500 |
2018/04/12 | 1,601 | 1,631 | 1,599 | 1,602 | 85,700 |
2018/04/11 | 1,632 | 1,645 | 1,598 | 1,619 | 113,100 |
2018/04/10 | 1,690 | 1,693 | 1,614 | 1,634 | 272,200 |
2018/04/09 | 1,689 | 1,697 | 1,659 | 1,690 | 133,100 |
2018/04/06 | 1,719 | 1,735 | 1,691 | 1,698 | 82,700 |
2018/04/05 | 1,717 | 1,741 | 1,715 | 1,723 | 58,300 |
2018/04/04 | 1,761 | 1,762 | 1,716 | 1,724 | 65,700 |
2018/04/03 | 1,730 | 1,744 | 1,700 | 1,728 | 67,300 |
2018/04/02 | 1,780 | 1,794 | 1,748 | 1,750 | 115,500 |
2018/03/30 | 1,758 | 1,775 | 1,742 | 1,766 | 89,700 |
2018/03/29 | 1,718 | 1,753 | 1,697 | 1,732 | 103,600 |
2018/03/28 | 1,712 | 1,715 | 1,678 | 1,704 | 116,300 |
2018/03/27 | 1,708 | 1,756 | 1,701 | 1,752 | 116,000 |
2018/03/26 | 1,654 | 1,670 | 1,624 | 1,668 | 109,200 |
2018/03/23 | 1,691 | 1,695 | 1,658 | 1,668 | 105,100 |
2018/03/22 | 1,724 | 1,752 | 1,717 | 1,747 | 60,900 |
2018/03/20 | 1,691 | 1,713 | 1,676 | 1,704 | 55,000 |
2018/03/19 | 1,738 | 1,739 | 1,681 | 1,696 | 77,800 |
2018/03/16 | 1,760 | 1,774 | 1,734 | 1,750 | 54,500 |
2018/03/15 | 1,737 | 1,780 | 1,733 | 1,746 | 100,900 |
2018/03/14 | 1,721 | 1,745 | 1,721 | 1,733 | 82,900 |
2018/03/13 | 1,713 | 1,749 | 1,691 | 1,746 | 106,900 |
2018/03/12 | 1,720 | 1,742 | 1,710 | 1,731 | 123,300 |
2018/03/09 | 1,708 | 1,710 | 1,673 | 1,690 | 119,000 |
2018/03/08 | 1,649 | 1,704 | 1,642 | 1,695 | 158,000 |
2018/03/07 | 1,650 | 1,660 | 1,610 | 1,638 | 190,100 |
2018/03/06 | 1,661 | 1,709 | 1,660 | 1,685 | 175,800 |
2018/03/05 | 1,700 | 1,701 | 1,630 | 1,639 | 266,300 |
2018/03/02 | 1,720 | 1,735 | 1,704 | 1,717 | 130,200 |
2018/03/01 | 1,752 | 1,771 | 1,727 | 1,760 | 123,100 |
2018/02/28 | 1,742 | 1,806 | 1,733 | 1,778 | 183,900 |
2018/02/27 | 1,766 | 1,773 | 1,743 | 1,758 | 135,500 |
2018/02/26 | 1,728 | 1,748 | 1,713 | 1,744 | 173,500 |
2018/02/23 | 1,753 | 1,760 | 1,706 | 1,728 | 274,600 |
2018/02/22 | 1,841 | 1,842 | 1,741 | 1,765 | 335,000 |
2018/02/21 | 1,870 | 1,896 | 1,846 | 1,870 | 214,900 |
2018/02/20 | 1,832 | 1,863 | 1,804 | 1,858 | 106,000 |
2018/02/19 | 1,796 | 1,840 | 1,789 | 1,835 | 105,500 |
2018/02/16 | 1,763 | 1,796 | 1,753 | 1,776 | 51,300 |
2018/02/15 | 1,741 | 1,794 | 1,741 | 1,763 | 143,700 |
2018/02/14 | 1,759 | 1,769 | 1,699 | 1,715 | 118,500 |
2018/02/13 | 1,792 | 1,805 | 1,763 | 1,765 | 166,600 |
2018/02/09 | 1,721 | 1,770 | 1,702 | 1,768 | 199,800 |
2018/02/08 | 1,746 | 1,814 | 1,746 | 1,779 | 282,400 |
2018/02/07 | 1,769 | 1,799 | 1,739 | 1,741 | 328,500 |
2018/02/06 | 1,750 | 1,766 | 1,660 | 1,732 | 548,500 |
2018/02/05 | 1,790 | 1,810 | 1,771 | 1,799 | 338,800 |
2018/02/02 | 1,807 | 1,834 | 1,796 | 1,804 | 379,800 |
2018/02/01 | 1,775 | 1,867 | 1,775 | 1,797 | 915,400 |
2018/01/31 | 2,108 | 2,143 | 2,075 | 2,075 | 382,000 |
2018/01/30 | 2,111 | 2,144 | 2,091 | 2,141 | 249,100 |
2018/01/29 | 2,141 | 2,192 | 2,130 | 2,130 | 211,600 |
2018/01/26 | 2,174 | 2,175 | 2,117 | 2,122 | 256,400 |
2018/01/25 | 2,148 | 2,191 | 2,108 | 2,162 | 499,500 |
2018/01/24 | 2,200 | 2,200 | 2,142 | 2,161 | 247,900 |
2018/01/23 | 2,247 | 2,253 | 2,211 | 2,221 | 198,100 |
2018/01/22 | 2,195 | 2,220 | 2,174 | 2,218 | 164,300 |
2018/01/19 | 2,168 | 2,207 | 2,156 | 2,194 | 142,900 |
2018/01/18 | 2,199 | 2,216 | 2,166 | 2,168 | 99,000 |
2018/01/17 | 2,180 | 2,207 | 2,156 | 2,197 | 155,800 |
2018/01/16 | 2,248 | 2,250 | 2,184 | 2,203 | 177,900 |
2018/01/15 | 2,215 | 2,248 | 2,210 | 2,225 | 200,700 |
2018/01/12 | 2,198 | 2,210 | 2,173 | 2,190 | 258,600 |
2018/01/11 | 2,139 | 2,182 | 2,128 | 2,148 | 215,700 |
2018/01/10 | 2,078 | 2,154 | 2,075 | 2,140 | 289,300 |
2018/01/09 | 2,034 | 2,082 | 2,020 | 2,072 | 202,700 |
2018/01/05 | 1,994 | 2,047 | 1,976 | 2,031 | 242,800 |
2018/01/04 | 1,950 | 2,026 | 1,934 | 2,003 | 237,900 |