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 |
---|---|---|---|---|---|
2019/12/30 | 2,383 | 2,383 | 2,330 | 2,350 | 104,500 |
2019/12/27 | 2,399 | 2,403 | 2,375 | 2,383 | 67,400 |
2019/12/26 | 2,401 | 2,419 | 2,379 | 2,389 | 64,800 |
2019/12/25 | 2,369 | 2,410 | 2,369 | 2,408 | 70,300 |
2019/12/24 | 2,368 | 2,384 | 2,346 | 2,373 | 86,900 |
2019/12/23 | 2,400 | 2,414 | 2,372 | 2,375 | 88,800 |
2019/12/20 | 2,375 | 2,421 | 2,355 | 2,413 | 215,800 |
2019/12/19 | 2,323 | 2,377 | 2,316 | 2,347 | 104,000 |
2019/12/18 | 2,324 | 2,338 | 2,297 | 2,335 | 127,100 |
2019/12/17 | 2,347 | 2,350 | 2,297 | 2,324 | 112,300 |
2019/12/16 | 2,275 | 2,342 | 2,271 | 2,327 | 128,000 |
2019/12/13 | 2,319 | 2,327 | 2,284 | 2,290 | 198,100 |
2019/12/12 | 2,350 | 2,350 | 2,291 | 2,308 | 140,400 |
2019/12/11 | 2,399 | 2,399 | 2,344 | 2,373 | 78,200 |
2019/12/10 | 2,370 | 2,398 | 2,356 | 2,390 | 68,300 |
2019/12/09 | 2,420 | 2,420 | 2,333 | 2,349 | 188,600 |
2019/12/06 | 2,398 | 2,426 | 2,389 | 2,420 | 165,800 |
2019/12/05 | 2,411 | 2,422 | 2,379 | 2,380 | 134,800 |
2019/12/04 | 2,342 | 2,382 | 2,316 | 2,382 | 141,400 |
2019/12/03 | 2,296 | 2,345 | 2,275 | 2,335 | 90,400 |
2019/12/02 | 2,380 | 2,404 | 2,321 | 2,325 | 103,300 |
2019/11/29 | 2,360 | 2,410 | 2,352 | 2,362 | 202,500 |
2019/11/28 | 2,285 | 2,346 | 2,269 | 2,336 | 234,200 |
2019/11/27 | 2,212 | 2,288 | 2,199 | 2,285 | 247,000 |
2019/11/26 | 2,264 | 2,265 | 2,181 | 2,192 | 706,500 |
2019/11/25 | 2,276 | 2,277 | 2,232 | 2,245 | 109,300 |
2019/11/22 | 2,255 | 2,285 | 2,235 | 2,254 | 130,400 |
2019/11/21 | 2,263 | 2,270 | 2,201 | 2,267 | 141,500 |
2019/11/20 | 2,268 | 2,292 | 2,256 | 2,282 | 152,800 |
2019/11/19 | 2,241 | 2,270 | 2,227 | 2,256 | 165,600 |
2019/11/18 | 2,210 | 2,262 | 2,210 | 2,229 | 171,700 |
2019/11/15 | 2,177 | 2,202 | 2,136 | 2,199 | 219,300 |
2019/11/14 | 2,190 | 2,207 | 2,163 | 2,195 | 178,200 |
2019/11/13 | 2,175 | 2,199 | 2,142 | 2,174 | 214,400 |
2019/11/12 | 2,201 | 2,211 | 2,154 | 2,165 | 138,900 |
2019/11/11 | 2,131 | 2,200 | 2,127 | 2,183 | 360,100 |
2019/11/08 | 2,278 | 2,278 | 2,120 | 2,131 | 598,700 |
2019/11/07 | 2,268 | 2,279 | 2,211 | 2,278 | 270,500 |
2019/11/06 | 2,390 | 2,396 | 2,267 | 2,275 | 348,200 |
2019/11/05 | 2,490 | 2,495 | 2,391 | 2,436 | 242,300 |
2019/11/01 | 2,443 | 2,523 | 2,372 | 2,478 | 368,200 |
2019/10/31 | 2,411 | 2,457 | 2,397 | 2,435 | 191,200 |
2019/10/30 | 2,366 | 2,417 | 2,366 | 2,395 | 150,800 |
2019/10/29 | 2,388 | 2,388 | 2,330 | 2,339 | 274,700 |
2019/10/28 | 2,424 | 2,462 | 2,421 | 2,428 | 159,200 |
2019/10/25 | 2,384 | 2,421 | 2,359 | 2,404 | 161,800 |
2019/10/24 | 2,380 | 2,410 | 2,346 | 2,406 | 234,700 |
2019/10/23 | 2,319 | 2,390 | 2,298 | 2,356 | 240,500 |
2019/10/21 | 2,240 | 2,283 | 2,236 | 2,276 | 106,100 |
2019/10/18 | 2,275 | 2,320 | 2,228 | 2,248 | 229,800 |
2019/10/17 | 2,199 | 2,256 | 2,195 | 2,234 | 144,500 |
2019/10/16 | 2,258 | 2,265 | 2,183 | 2,183 | 211,900 |
2019/10/15 | 2,266 | 2,296 | 2,243 | 2,255 | 174,600 |
2019/10/11 | 2,310 | 2,310 | 2,248 | 2,254 | 228,400 |
2019/10/10 | 2,375 | 2,375 | 2,305 | 2,316 | 116,600 |
2019/10/09 | 2,350 | 2,389 | 2,320 | 2,378 | 136,700 |
2019/10/08 | 2,335 | 2,372 | 2,320 | 2,367 | 105,500 |
2019/10/07 | 2,323 | 2,339 | 2,297 | 2,319 | 102,700 |
2019/10/04 | 2,294 | 2,326 | 2,271 | 2,308 | 130,700 |
2019/10/03 | 2,263 | 2,306 | 2,252 | 2,294 | 106,900 |
2019/10/02 | 2,308 | 2,352 | 2,300 | 2,300 | 114,200 |
2019/10/01 | 2,339 | 2,371 | 2,318 | 2,337 | 97,100 |
2019/09/30 | 2,308 | 2,365 | 2,304 | 2,325 | 106,900 |
2019/09/27 | 2,340 | 2,340 | 2,297 | 2,329 | 120,300 |
2019/09/26 | 2,342 | 2,389 | 2,331 | 2,353 | 177,900 |
2019/09/25 | 2,330 | 2,368 | 2,301 | 2,347 | 145,400 |
2019/09/24 | 2,309 | 2,348 | 2,293 | 2,303 | 208,200 |
2019/09/20 | 2,250 | 2,316 | 2,250 | 2,295 | 279,800 |
2019/09/19 | 2,124 | 2,241 | 2,120 | 2,233 | 231,600 |
2019/09/18 | 2,155 | 2,160 | 2,077 | 2,097 | 256,600 |
2019/09/17 | 2,134 | 2,191 | 2,130 | 2,155 | 207,700 |
2019/09/13 | 2,155 | 2,200 | 2,149 | 2,164 | 154,800 |
2019/09/12 | 2,261 | 2,261 | 2,168 | 2,168 | 283,400 |
2019/09/11 | 2,251 | 2,283 | 2,190 | 2,273 | 156,400 |
2019/09/10 | 2,268 | 2,308 | 2,259 | 2,277 | 177,400 |
2019/09/09 | 2,246 | 2,318 | 2,240 | 2,277 | 155,300 |
2019/09/06 | 2,287 | 2,300 | 2,219 | 2,221 | 163,700 |
2019/09/05 | 2,281 | 2,312 | 2,244 | 2,297 | 205,500 |
2019/09/04 | 2,328 | 2,328 | 2,260 | 2,277 | 142,300 |
2019/09/03 | 2,333 | 2,363 | 2,317 | 2,348 | 50,800 |
2019/09/02 | 2,350 | 2,360 | 2,314 | 2,323 | 73,600 |
2019/08/30 | 2,351 | 2,389 | 2,348 | 2,368 | 96,400 |
2019/08/29 | 2,405 | 2,406 | 2,321 | 2,349 | 115,900 |
2019/08/28 | 2,470 | 2,480 | 2,390 | 2,398 | 113,200 |
2019/08/27 | 2,372 | 2,450 | 2,346 | 2,435 | 214,600 |
2019/08/26 | 2,321 | 2,374 | 2,304 | 2,339 | 130,500 |
2019/08/23 | 2,414 | 2,414 | 2,365 | 2,392 | 115,900 |
2019/08/22 | 2,410 | 2,455 | 2,410 | 2,418 | 136,700 |
2019/08/21 | 2,425 | 2,438 | 2,402 | 2,410 | 105,500 |
2019/08/20 | 2,427 | 2,432 | 2,383 | 2,421 | 130,900 |
2019/08/19 | 2,407 | 2,417 | 2,350 | 2,412 | 128,000 |
2019/08/16 | 2,405 | 2,412 | 2,384 | 2,404 | 162,900 |
2019/08/15 | 2,309 | 2,375 | 2,300 | 2,370 | 102,100 |
2019/08/14 | 2,360 | 2,393 | 2,335 | 2,367 | 89,600 |
2019/08/13 | 2,297 | 2,343 | 2,281 | 2,335 | 121,600 |
2019/08/09 | 2,317 | 2,403 | 2,314 | 2,342 | 205,100 |
2019/08/08 | 2,252 | 2,319 | 2,228 | 2,291 | 118,500 |
2019/08/07 | 2,249 | 2,260 | 2,214 | 2,253 | 70,700 |
2019/08/06 | 2,199 | 2,263 | 2,185 | 2,255 | 140,300 |
2019/08/05 | 2,294 | 2,299 | 2,226 | 2,270 | 172,000 |
2019/08/02 | 2,228 | 2,325 | 2,227 | 2,312 | 241,600 |
2019/08/01 | 2,259 | 2,344 | 2,223 | 2,253 | 628,700 |
2019/07/31 | 2,150 | 2,201 | 2,132 | 2,186 | 206,200 |
2019/07/30 | 2,187 | 2,208 | 2,169 | 2,171 | 120,000 |
2019/07/29 | 2,225 | 2,240 | 2,183 | 2,190 | 137,600 |
2019/07/26 | 2,183 | 2,229 | 2,149 | 2,208 | 197,000 |
2019/07/25 | 2,179 | 2,195 | 2,147 | 2,156 | 134,900 |
2019/07/24 | 2,185 | 2,201 | 2,132 | 2,180 | 100,400 |
2019/07/23 | 2,198 | 2,205 | 2,172 | 2,174 | 105,400 |
2019/07/22 | 2,162 | 2,210 | 2,162 | 2,182 | 122,800 |
2019/07/19 | 2,163 | 2,203 | 2,154 | 2,179 | 142,100 |
2019/07/18 | 2,183 | 2,196 | 2,139 | 2,146 | 155,200 |
2019/07/17 | 2,200 | 2,211 | 2,167 | 2,193 | 149,400 |
2019/07/16 | 2,166 | 2,218 | 2,161 | 2,188 | 233,900 |
2019/07/12 | 2,116 | 2,220 | 2,116 | 2,167 | 363,500 |
2019/07/11 | 2,042 | 2,115 | 2,042 | 2,104 | 172,600 |
2019/07/10 | 2,048 | 2,050 | 2,002 | 2,031 | 79,600 |
2019/07/09 | 2,024 | 2,040 | 2,006 | 2,033 | 90,700 |
2019/07/08 | 2,069 | 2,077 | 2,013 | 2,024 | 75,200 |
2019/07/05 | 2,102 | 2,103 | 2,066 | 2,087 | 91,300 |
2019/07/04 | 2,113 | 2,124 | 2,098 | 2,108 | 51,200 |
2019/07/03 | 2,121 | 2,140 | 2,096 | 2,109 | 82,400 |
2019/07/02 | 2,089 | 2,126 | 2,071 | 2,116 | 102,000 |
2019/07/01 | 2,049 | 2,094 | 2,044 | 2,090 | 103,600 |
2019/06/28 | 2,022 | 2,056 | 2,013 | 2,023 | 97,000 |
2019/06/27 | 2,068 | 2,077 | 2,029 | 2,030 | 124,600 |
2019/06/26 | 2,056 | 2,092 | 2,038 | 2,061 | 155,400 |
2019/06/25 | 2,048 | 2,094 | 2,048 | 2,069 | 120,300 |
2019/06/24 | 2,030 | 2,063 | 2,024 | 2,052 | 94,500 |
2019/06/21 | 2,108 | 2,108 | 2,022 | 2,040 | 126,900 |
2019/06/20 | 2,100 | 2,113 | 2,080 | 2,099 | 109,000 |
2019/06/19 | 2,082 | 2,099 | 2,066 | 2,092 | 223,300 |
2019/06/18 | 2,074 | 2,122 | 2,066 | 2,071 | 236,900 |
2019/06/17 | 2,055 | 2,089 | 2,039 | 2,077 | 276,100 |
2019/06/14 | 1,999 | 2,042 | 1,981 | 2,031 | 289,100 |
2019/06/13 | 1,967 | 1,999 | 1,951 | 1,987 | 142,100 |
2019/06/12 | 1,966 | 2,003 | 1,966 | 1,975 | 162,900 |
2019/06/11 | 1,998 | 2,009 | 1,977 | 1,985 | 107,600 |
2019/06/10 | 1,975 | 2,019 | 1,971 | 2,008 | 304,900 |
2019/06/07 | 1,942 | 1,978 | 1,933 | 1,975 | 225,800 |
2019/06/06 | 1,909 | 1,970 | 1,898 | 1,945 | 353,900 |
2019/06/05 | 1,875 | 1,924 | 1,872 | 1,908 | 200,500 |
2019/06/04 | 1,834 | 1,866 | 1,803 | 1,844 | 193,000 |
2019/06/03 | 1,870 | 1,895 | 1,794 | 1,825 | 336,900 |
2019/05/31 | 1,856 | 1,932 | 1,833 | 1,891 | 374,000 |
2019/05/30 | 1,899 | 1,899 | 1,809 | 1,841 | 125,400 |
2019/05/29 | 1,917 | 1,928 | 1,859 | 1,877 | 134,700 |
2019/05/28 | 1,922 | 1,937 | 1,906 | 1,931 | 159,100 |
2019/05/27 | 1,940 | 1,974 | 1,918 | 1,933 | 374,700 |
2019/05/24 | 1,820 | 1,944 | 1,818 | 1,933 | 693,900 |
2019/05/23 | 1,793 | 1,884 | 1,775 | 1,844 | 421,000 |
2019/05/22 | 1,754 | 1,782 | 1,720 | 1,777 | 127,100 |
2019/05/21 | 1,814 | 1,814 | 1,721 | 1,751 | 154,200 |
2019/05/20 | 1,821 | 1,841 | 1,765 | 1,814 | 211,500 |
2019/05/17 | 1,779 | 1,856 | 1,764 | 1,856 | 405,800 |
2019/05/16 | 1,731 | 1,782 | 1,727 | 1,752 | 202,600 |
2019/05/15 | 1,668 | 1,734 | 1,646 | 1,731 | 289,500 |
2019/05/14 | 1,677 | 1,683 | 1,614 | 1,653 | 350,600 |
2019/05/13 | 1,736 | 1,761 | 1,700 | 1,701 | 335,800 |
2019/05/10 | 1,767 | 1,789 | 1,722 | 1,722 | 547,100 |
2019/05/09 | 2,022 | 2,023 | 1,942 | 1,952 | 150,000 |
2019/05/08 | 2,009 | 2,021 | 1,974 | 2,016 | 161,100 |
2019/05/07 | 1,978 | 2,078 | 1,966 | 2,009 | 247,900 |
2019/04/26 | 1,881 | 1,994 | 1,880 | 1,978 | 198,400 |
2019/04/25 | 1,887 | 1,895 | 1,847 | 1,892 | 133,100 |
2019/04/24 | 1,857 | 1,898 | 1,857 | 1,877 | 65,900 |
2019/04/23 | 1,845 | 1,875 | 1,841 | 1,857 | 54,200 |
2019/04/22 | 1,866 | 1,882 | 1,841 | 1,846 | 45,600 |
2019/04/19 | 1,894 | 1,903 | 1,856 | 1,858 | 92,400 |
2019/04/18 | 1,924 | 1,924 | 1,875 | 1,879 | 70,400 |
2019/04/17 | 1,955 | 1,955 | 1,904 | 1,920 | 121,800 |
2019/04/16 | 1,925 | 1,962 | 1,923 | 1,958 | 107,800 |
2019/04/15 | 1,900 | 1,918 | 1,885 | 1,914 | 101,000 |
2019/04/12 | 1,871 | 1,898 | 1,854 | 1,897 | 72,100 |
2019/04/11 | 1,864 | 1,875 | 1,847 | 1,871 | 52,000 |
2019/04/10 | 1,844 | 1,874 | 1,840 | 1,864 | 69,800 |
2019/04/09 | 1,847 | 1,856 | 1,832 | 1,851 | 59,400 |
2019/04/08 | 1,833 | 1,845 | 1,812 | 1,841 | 125,800 |
2019/04/05 | 1,863 | 1,864 | 1,802 | 1,831 | 154,700 |
2019/04/04 | 1,885 | 1,893 | 1,865 | 1,865 | 61,100 |
2019/04/03 | 1,851 | 1,886 | 1,840 | 1,877 | 146,800 |
2019/04/02 | 1,860 | 1,869 | 1,838 | 1,854 | 96,800 |
2019/04/01 | 1,897 | 1,897 | 1,842 | 1,847 | 100,000 |
2019/03/29 | 1,849 | 1,869 | 1,827 | 1,851 | 80,200 |
2019/03/28 | 1,836 | 1,853 | 1,809 | 1,832 | 71,200 |
2019/03/27 | 1,827 | 1,887 | 1,827 | 1,854 | 159,500 |
2019/03/26 | 1,818 | 1,852 | 1,798 | 1,827 | 175,300 |
2019/03/25 | 1,776 | 1,798 | 1,767 | 1,790 | 99,800 |
2019/03/22 | 1,857 | 1,857 | 1,827 | 1,834 | 59,100 |
2019/03/20 | 1,821 | 1,847 | 1,811 | 1,847 | 102,200 |
2019/03/19 | 1,854 | 1,868 | 1,821 | 1,825 | 136,600 |
2019/03/18 | 1,822 | 1,855 | 1,806 | 1,854 | 175,000 |
2019/03/15 | 1,799 | 1,833 | 1,788 | 1,807 | 345,600 |
2019/03/14 | 1,842 | 1,842 | 1,762 | 1,769 | 198,600 |
2019/03/13 | 1,841 | 1,861 | 1,835 | 1,843 | 149,600 |
2019/03/12 | 1,811 | 1,842 | 1,809 | 1,841 | 209,900 |
2019/03/11 | 1,835 | 1,835 | 1,789 | 1,803 | 81,300 |
2019/03/08 | 1,888 | 1,911 | 1,801 | 1,811 | 184,600 |
2019/03/07 | 1,911 | 1,932 | 1,892 | 1,914 | 84,200 |
2019/03/06 | 1,895 | 1,932 | 1,884 | 1,926 | 217,900 |
2019/03/05 | 1,936 | 1,949 | 1,878 | 1,897 | 125,900 |
2019/03/04 | 1,919 | 1,944 | 1,890 | 1,943 | 244,400 |
2019/03/01 | 1,893 | 1,904 | 1,864 | 1,892 | 216,100 |
2019/02/28 | 1,925 | 1,936 | 1,869 | 1,869 | 132,400 |
2019/02/27 | 1,905 | 1,936 | 1,866 | 1,930 | 223,500 |
2019/02/26 | 1,832 | 1,862 | 1,820 | 1,859 | 139,100 |
2019/02/25 | 1,841 | 1,854 | 1,820 | 1,829 | 80,800 |
2019/02/22 | 1,798 | 1,827 | 1,781 | 1,825 | 82,100 |
2019/02/21 | 1,819 | 1,819 | 1,780 | 1,812 | 105,500 |
2019/02/20 | 1,840 | 1,840 | 1,801 | 1,810 | 100,100 |
2019/02/19 | 1,847 | 1,859 | 1,830 | 1,839 | 69,300 |
2019/02/18 | 1,842 | 1,845 | 1,820 | 1,843 | 61,300 |
2019/02/15 | 1,843 | 1,852 | 1,828 | 1,835 | 57,800 |
2019/02/14 | 1,892 | 1,896 | 1,841 | 1,852 | 129,800 |
2019/02/13 | 1,905 | 1,915 | 1,883 | 1,886 | 75,000 |
2019/02/12 | 1,917 | 1,924 | 1,888 | 1,892 | 66,500 |
2019/02/08 | 1,920 | 1,957 | 1,890 | 1,918 | 72,200 |
2019/02/07 | 1,970 | 1,987 | 1,945 | 1,959 | 87,200 |
2019/02/06 | 1,971 | 1,984 | 1,941 | 1,971 | 94,400 |
2019/02/05 | 2,030 | 2,034 | 1,961 | 1,971 | 64,000 |
2019/02/04 | 1,996 | 2,042 | 1,973 | 2,030 | 143,100 |
2019/02/01 | 1,943 | 2,093 | 1,915 | 1,987 | 535,700 |
2019/01/31 | 1,785 | 1,863 | 1,768 | 1,828 | 128,700 |
2019/01/30 | 1,819 | 1,823 | 1,768 | 1,768 | 85,800 |
2019/01/29 | 1,804 | 1,824 | 1,772 | 1,821 | 53,500 |
2019/01/28 | 1,859 | 1,861 | 1,808 | 1,812 | 63,400 |
2019/01/25 | 1,866 | 1,875 | 1,835 | 1,858 | 112,800 |
2019/01/24 | 1,792 | 1,862 | 1,781 | 1,850 | 125,200 |
2019/01/23 | 1,782 | 1,850 | 1,782 | 1,823 | 121,200 |
2019/01/22 | 1,828 | 1,842 | 1,791 | 1,822 | 93,900 |
2019/01/21 | 1,892 | 1,919 | 1,810 | 1,814 | 151,900 |
2019/01/18 | 1,870 | 1,891 | 1,820 | 1,867 | 170,600 |
2019/01/17 | 1,746 | 1,848 | 1,715 | 1,832 | 241,900 |
2019/01/16 | 1,751 | 1,785 | 1,716 | 1,722 | 95,200 |
2019/01/15 | 1,652 | 1,739 | 1,647 | 1,728 | 95,700 |
2019/01/11 | 1,655 | 1,685 | 1,634 | 1,650 | 83,100 |
2019/01/10 | 1,679 | 1,710 | 1,648 | 1,656 | 63,100 |
2019/01/09 | 1,698 | 1,709 | 1,677 | 1,679 | 82,700 |
2019/01/08 | 1,707 | 1,730 | 1,671 | 1,674 | 72,500 |
2019/01/07 | 1,706 | 1,715 | 1,670 | 1,697 | 88,100 |
2019/01/04 | 1,621 | 1,672 | 1,611 | 1,666 | 59,100 |