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 |
---|---|---|---|---|---|
2020/12/30 | 2,098 | 2,172 | 2,086 | 2,147 | 227,400 |
2020/12/29 | 2,059 | 2,124 | 2,059 | 2,117 | 215,900 |
2020/12/28 | 2,097 | 2,111 | 2,024 | 2,044 | 243,600 |
2020/12/25 | 2,089 | 2,113 | 2,057 | 2,101 | 192,900 |
2020/12/24 | 2,054 | 2,106 | 2,042 | 2,094 | 254,700 |
2020/12/23 | 2,042 | 2,078 | 2,007 | 2,054 | 415,000 |
2020/12/22 | 2,055 | 2,069 | 1,987 | 2,008 | 340,400 |
2020/12/21 | 2,077 | 2,113 | 2,059 | 2,077 | 197,300 |
2020/12/18 | 2,145 | 2,150 | 2,047 | 2,066 | 347,500 |
2020/12/17 | 2,085 | 2,126 | 2,072 | 2,124 | 197,800 |
2020/12/16 | 2,040 | 2,072 | 2,022 | 2,071 | 158,300 |
2020/12/15 | 2,064 | 2,085 | 2,020 | 2,042 | 327,400 |
2020/12/14 | 2,091 | 2,107 | 2,065 | 2,072 | 303,300 |
2020/12/11 | 2,054 | 2,105 | 2,054 | 2,100 | 243,000 |
2020/12/10 | 2,093 | 2,106 | 2,038 | 2,050 | 307,300 |
2020/12/09 | 2,173 | 2,181 | 2,095 | 2,112 | 256,600 |
2020/12/08 | 2,091 | 2,186 | 2,082 | 2,181 | 275,500 |
2020/12/07 | 2,160 | 2,160 | 2,071 | 2,089 | 315,900 |
2020/12/04 | 2,219 | 2,219 | 2,143 | 2,159 | 251,100 |
2020/12/03 | 2,221 | 2,221 | 2,172 | 2,185 | 304,900 |
2020/12/02 | 2,241 | 2,263 | 2,211 | 2,236 | 382,900 |
2020/12/01 | 2,321 | 2,326 | 2,250 | 2,260 | 427,000 |
2020/11/30 | 2,360 | 2,378 | 2,285 | 2,296 | 494,400 |
2020/11/27 | 2,294 | 2,362 | 2,252 | 2,351 | 612,200 |
2020/11/26 | 2,202 | 2,292 | 2,202 | 2,283 | 584,100 |
2020/11/25 | 2,168 | 2,182 | 2,115 | 2,171 | 644,700 |
2020/11/24 | 2,120 | 2,188 | 2,041 | 2,165 | 777,100 |
2020/11/20 | 2,125 | 2,145 | 2,062 | 2,120 | 887,000 |
2020/11/19 | 1,960 | 2,078 | 1,944 | 2,078 | 845,500 |
2020/11/18 | 1,929 | 1,979 | 1,918 | 1,929 | 457,500 |
2020/11/17 | 1,938 | 1,950 | 1,853 | 1,869 | 412,500 |
2020/11/16 | 1,934 | 1,958 | 1,916 | 1,935 | 321,600 |
2020/11/13 | 1,916 | 1,946 | 1,906 | 1,932 | 306,000 |
2020/11/12 | 1,950 | 1,975 | 1,916 | 1,929 | 389,700 |
2020/11/11 | 1,831 | 1,916 | 1,801 | 1,900 | 567,500 |
2020/11/10 | 1,972 | 1,989 | 1,839 | 1,871 | 946,200 |
2020/11/09 | 1,981 | 2,052 | 1,952 | 2,034 | 522,200 |
2020/11/06 | 1,984 | 1,998 | 1,905 | 1,945 | 577,000 |
2020/11/05 | 2,018 | 2,053 | 1,926 | 1,952 | 932,600 |
2020/11/04 | 1,888 | 2,024 | 1,881 | 1,986 | 1,264,100 |
2020/11/02 | 1,984 | 2,011 | 1,734 | 1,827 | 2,005,200 |
2020/10/30 | 2,332 | 2,346 | 2,224 | 2,234 | 464,000 |
2020/10/29 | 2,275 | 2,293 | 2,209 | 2,282 | 269,000 |
2020/10/28 | 2,264 | 2,317 | 2,251 | 2,292 | 369,100 |
2020/10/27 | 2,184 | 2,261 | 2,134 | 2,260 | 273,400 |
2020/10/26 | 2,278 | 2,297 | 2,190 | 2,200 | 403,400 |
2020/10/23 | 2,301 | 2,309 | 2,180 | 2,252 | 608,300 |
2020/10/22 | 2,483 | 2,483 | 2,305 | 2,328 | 539,500 |
2020/10/21 | 2,520 | 2,583 | 2,505 | 2,505 | 485,300 |
2020/10/20 | 2,434 | 2,528 | 2,434 | 2,524 | 382,800 |
2020/10/19 | 2,443 | 2,448 | 2,376 | 2,428 | 230,400 |
2020/10/16 | 2,442 | 2,446 | 2,361 | 2,395 | 395,600 |
2020/10/15 | 2,552 | 2,554 | 2,448 | 2,469 | 376,500 |
2020/10/14 | 2,480 | 2,556 | 2,469 | 2,554 | 520,500 |
2020/10/13 | 2,482 | 2,495 | 2,451 | 2,479 | 270,800 |
2020/10/12 | 2,467 | 2,491 | 2,412 | 2,490 | 352,500 |
2020/10/09 | 2,432 | 2,466 | 2,402 | 2,457 | 541,600 |
2020/10/08 | 2,354 | 2,440 | 2,326 | 2,425 | 748,400 |
2020/10/07 | 2,270 | 2,362 | 2,258 | 2,343 | 566,400 |
2020/10/06 | 2,284 | 2,294 | 2,254 | 2,288 | 310,700 |
2020/10/05 | 2,245 | 2,306 | 2,223 | 2,287 | 274,400 |
2020/10/02 | 2,354 | 2,374 | 2,235 | 2,248 | 460,500 |
2020/09/30 | 2,330 | 2,355 | 2,262 | 2,285 | 440,900 |
2020/09/29 | 2,269 | 2,340 | 2,240 | 2,330 | 519,000 |
2020/09/28 | 2,337 | 2,365 | 2,239 | 2,284 | 664,200 |
2020/09/25 | 2,308 | 2,349 | 2,270 | 2,312 | 635,200 |
2020/09/24 | 2,287 | 2,384 | 2,262 | 2,322 | 1,012,300 |
2020/09/23 | 2,290 | 2,310 | 2,243 | 2,288 | 752,700 |
2020/09/18 | 2,165 | 2,223 | 2,137 | 2,213 | 416,800 |
2020/09/17 | 2,160 | 2,193 | 2,122 | 2,148 | 457,000 |
2020/09/16 | 2,080 | 2,144 | 2,080 | 2,136 | 399,300 |
2020/09/15 | 2,024 | 2,076 | 2,022 | 2,073 | 394,200 |
2020/09/14 | 2,052 | 2,053 | 1,957 | 2,015 | 731,100 |
2020/09/11 | 2,099 | 2,099 | 2,061 | 2,084 | 309,200 |
2020/09/10 | 2,130 | 2,146 | 2,077 | 2,093 | 303,800 |
2020/09/09 | 2,056 | 2,118 | 2,048 | 2,106 | 402,000 |
2020/09/08 | 2,128 | 2,140 | 2,047 | 2,106 | 449,100 |
2020/09/07 | 2,150 | 2,178 | 2,111 | 2,122 | 452,300 |
2020/09/04 | 2,170 | 2,229 | 2,134 | 2,190 | 589,400 |
2020/09/03 | 2,250 | 2,277 | 2,194 | 2,240 | 610,900 |
2020/09/02 | 2,295 | 2,340 | 2,262 | 2,307 | 618,100 |
2020/09/01 | 2,180 | 2,288 | 2,167 | 2,288 | 519,600 |
2020/08/31 | 2,126 | 2,191 | 2,097 | 2,182 | 550,900 |
2020/08/28 | 2,162 | 2,162 | 2,039 | 2,076 | 711,100 |
2020/08/27 | 2,216 | 2,249 | 2,207 | 2,212 | 278,300 |
2020/08/26 | 2,222 | 2,242 | 2,176 | 2,205 | 536,600 |
2020/08/25 | 2,296 | 2,297 | 2,166 | 2,218 | 744,600 |
2020/08/24 | 2,341 | 2,342 | 2,293 | 2,321 | 321,700 |
2020/08/21 | 2,295 | 2,325 | 2,267 | 2,325 | 358,800 |
2020/08/20 | 2,256 | 2,306 | 2,230 | 2,285 | 517,600 |
2020/08/19 | 2,255 | 2,331 | 2,245 | 2,296 | 760,900 |
2020/08/18 | 2,131 | 2,222 | 2,104 | 2,210 | 481,500 |
2020/08/17 | 2,125 | 2,167 | 2,104 | 2,112 | 401,300 |
2020/08/14 | 2,030 | 2,125 | 2,026 | 2,101 | 321,100 |
2020/08/13 | 2,020 | 2,048 | 1,984 | 2,033 | 457,500 |
2020/08/12 | 2,071 | 2,084 | 1,945 | 1,981 | 559,600 |
2020/08/11 | 2,098 | 2,149 | 2,056 | 2,082 | 488,700 |
2020/08/07 | 2,165 | 2,182 | 2,068 | 2,085 | 632,800 |
2020/08/06 | 2,151 | 2,207 | 2,130 | 2,156 | 634,800 |
2020/08/05 | 2,078 | 2,141 | 2,059 | 2,130 | 776,500 |
2020/08/04 | 1,990 | 2,088 | 1,990 | 2,040 | 870,000 |
2020/08/03 | 1,950 | 2,017 | 1,942 | 1,984 | 1,428,400 |
2020/07/31 | 1,885 | 1,909 | 1,782 | 1,809 | 457,000 |
2020/07/30 | 1,805 | 1,863 | 1,800 | 1,860 | 399,000 |
2020/07/29 | 1,775 | 1,792 | 1,755 | 1,781 | 220,300 |
2020/07/28 | 1,782 | 1,793 | 1,748 | 1,777 | 310,600 |
2020/07/27 | 1,750 | 1,789 | 1,734 | 1,781 | 314,400 |
2020/07/22 | 1,800 | 1,814 | 1,755 | 1,776 | 420,200 |
2020/07/21 | 1,782 | 1,870 | 1,773 | 1,851 | 500,600 |
2020/07/20 | 1,706 | 1,758 | 1,692 | 1,751 | 349,600 |
2020/07/17 | 1,680 | 1,716 | 1,654 | 1,695 | 488,700 |
2020/07/16 | 1,770 | 1,780 | 1,696 | 1,703 | 456,200 |
2020/07/15 | 1,820 | 1,820 | 1,754 | 1,783 | 256,700 |
2020/07/14 | 1,806 | 1,845 | 1,785 | 1,807 | 269,200 |
2020/07/13 | 1,879 | 1,899 | 1,811 | 1,846 | 421,000 |
2020/07/10 | 1,893 | 1,914 | 1,853 | 1,878 | 430,600 |
2020/07/09 | 1,871 | 1,907 | 1,855 | 1,869 | 407,300 |
2020/07/08 | 1,900 | 1,913 | 1,842 | 1,891 | 344,100 |
2020/07/07 | 1,819 | 1,887 | 1,815 | 1,883 | 369,400 |
2020/07/06 | 1,792 | 1,827 | 1,778 | 1,789 | 158,500 |
2020/07/03 | 1,751 | 1,808 | 1,750 | 1,808 | 317,900 |
2020/07/02 | 1,816 | 1,828 | 1,730 | 1,786 | 514,500 |
2020/07/01 | 1,878 | 1,894 | 1,816 | 1,831 | 246,200 |
2020/06/30 | 1,929 | 1,930 | 1,837 | 1,870 | 269,200 |
2020/06/29 | 1,900 | 1,946 | 1,881 | 1,903 | 294,300 |
2020/06/29 | 1 -> 2.00 分割 | ||||
2020/06/26 | 3,820 | 3,855 | 3,765 | 3,835 | 149,600 |
2020/06/25 | 3,805 | 3,870 | 3,745 | 3,795 | 180,900 |
2020/06/24 | 3,835 | 3,860 | 3,775 | 3,830 | 187,800 |
2020/06/23 | 3,850 | 3,865 | 3,765 | 3,865 | 217,700 |
2020/06/22 | 3,915 | 3,915 | 3,850 | 3,890 | 177,600 |
2020/06/19 | 3,895 | 3,930 | 3,825 | 3,915 | 312,400 |
2020/06/18 | 3,800 | 3,910 | 3,765 | 3,895 | 335,200 |
2020/06/17 | 3,680 | 3,810 | 3,665 | 3,755 | 229,000 |
2020/06/16 | 3,785 | 3,800 | 3,690 | 3,735 | 228,800 |
2020/06/15 | 3,765 | 3,850 | 3,660 | 3,670 | 327,200 |
2020/06/12 | 3,580 | 3,775 | 3,520 | 3,725 | 384,500 |
2020/06/11 | 3,675 | 3,810 | 3,650 | 3,695 | 306,500 |
2020/06/10 | 3,550 | 3,735 | 3,545 | 3,680 | 469,100 |
2020/06/09 | 3,580 | 3,595 | 3,420 | 3,460 | 391,700 |
2020/06/08 | 3,595 | 3,615 | 3,480 | 3,610 | 287,400 |
2020/06/05 | 3,625 | 3,660 | 3,500 | 3,540 | 350,700 |
2020/06/04 | 3,670 | 3,710 | 3,590 | 3,695 | 389,000 |
2020/06/03 | 3,770 | 3,835 | 3,650 | 3,730 | 490,200 |
2020/06/02 | 3,745 | 3,790 | 3,575 | 3,665 | 1,054,800 |
2020/06/01 | 3,300 | 3,450 | 3,275 | 3,420 | 287,400 |
2020/05/29 | 3,120 | 3,315 | 3,085 | 3,275 | 396,900 |
2020/05/28 | 3,050 | 3,085 | 2,980 | 3,060 | 346,500 |
2020/05/27 | 3,170 | 3,170 | 3,060 | 3,090 | 189,600 |
2020/05/26 | 3,255 | 3,260 | 3,155 | 3,205 | 122,600 |
2020/05/25 | 3,195 | 3,265 | 3,140 | 3,260 | 147,800 |
2020/05/22 | 3,250 | 3,260 | 3,190 | 3,215 | 153,000 |
2020/05/21 | 3,295 | 3,295 | 3,190 | 3,220 | 223,000 |
2020/05/20 | 3,100 | 3,245 | 3,065 | 3,230 | 187,700 |
2020/05/19 | 3,165 | 3,165 | 3,005 | 3,100 | 185,000 |
2020/05/18 | 3,160 | 3,190 | 3,085 | 3,150 | 190,200 |
2020/05/15 | 2,967 | 3,055 | 2,911 | 3,050 | 147,900 |
2020/05/14 | 3,040 | 3,100 | 2,961 | 2,967 | 194,700 |
2020/05/13 | 3,035 | 3,070 | 3,000 | 3,020 | 253,900 |
2020/05/12 | 2,756 | 3,165 | 2,702 | 3,125 | 927,200 |
2020/05/11 | 2,849 | 2,858 | 2,704 | 2,732 | 402,900 |
2020/05/08 | 2,900 | 2,969 | 2,769 | 2,830 | 465,400 |
2020/05/07 | 2,702 | 2,777 | 2,626 | 2,776 | 397,900 |
2020/05/01 | 2,668 | 2,670 | 2,611 | 2,616 | 166,800 |
2020/04/30 | 2,738 | 2,744 | 2,689 | 2,704 | 182,100 |
2020/04/28 | 2,730 | 2,736 | 2,662 | 2,711 | 145,500 |
2020/04/27 | 2,730 | 2,760 | 2,680 | 2,698 | 234,600 |
2020/04/24 | 2,663 | 2,743 | 2,641 | 2,733 | 237,700 |
2020/04/23 | 2,600 | 2,668 | 2,600 | 2,662 | 158,100 |
2020/04/22 | 2,620 | 2,620 | 2,524 | 2,588 | 169,200 |
2020/04/21 | 2,626 | 2,636 | 2,564 | 2,599 | 154,900 |
2020/04/20 | 2,583 | 2,652 | 2,563 | 2,647 | 144,100 |
2020/04/17 | 2,601 | 2,632 | 2,532 | 2,564 | 223,800 |
2020/04/16 | 2,446 | 2,562 | 2,442 | 2,552 | 184,100 |
2020/04/15 | 2,449 | 2,518 | 2,373 | 2,463 | 290,400 |
2020/04/14 | 2,391 | 2,423 | 2,350 | 2,417 | 221,300 |
2020/04/13 | 2,268 | 2,391 | 2,268 | 2,368 | 228,500 |
2020/04/10 | 2,213 | 2,297 | 2,163 | 2,297 | 276,000 |
2020/04/09 | 2,186 | 2,200 | 2,114 | 2,187 | 127,300 |
2020/04/08 | 2,173 | 2,189 | 2,070 | 2,170 | 178,200 |
2020/04/07 | 2,174 | 2,218 | 2,122 | 2,173 | 147,700 |
2020/04/06 | 2,012 | 2,088 | 1,977 | 2,080 | 177,400 |
2020/04/03 | 2,100 | 2,143 | 2,025 | 2,038 | 156,800 |
2020/04/02 | 2,050 | 2,138 | 2,049 | 2,123 | 132,900 |
2020/04/01 | 2,167 | 2,196 | 2,070 | 2,088 | 141,700 |
2020/03/31 | 2,187 | 2,235 | 2,151 | 2,209 | 174,600 |
2020/03/30 | 2,105 | 2,218 | 2,098 | 2,150 | 141,500 |
2020/03/27 | 2,116 | 2,170 | 2,085 | 2,170 | 232,400 |
2020/03/26 | 2,115 | 2,119 | 2,015 | 2,066 | 169,400 |
2020/03/25 | 2,100 | 2,149 | 2,044 | 2,149 | 270,900 |
2020/03/24 | 1,913 | 2,015 | 1,896 | 2,000 | 216,800 |
2020/03/23 | 1,872 | 1,877 | 1,766 | 1,843 | 301,600 |
2020/03/19 | 1,990 | 2,020 | 1,836 | 1,836 | 404,900 |
2020/03/18 | 2,090 | 2,104 | 1,898 | 1,916 | 481,700 |
2020/03/17 | 1,835 | 2,061 | 1,833 | 2,040 | 405,200 |
2020/03/16 | 1,879 | 2,026 | 1,847 | 1,913 | 385,200 |
2020/03/13 | 1,772 | 1,909 | 1,716 | 1,847 | 351,400 |
2020/03/12 | 2,036 | 2,080 | 1,945 | 1,972 | 361,600 |
2020/03/11 | 2,245 | 2,245 | 2,114 | 2,116 | 182,000 |
2020/03/10 | 2,151 | 2,244 | 2,050 | 2,240 | 223,000 |
2020/03/09 | 2,337 | 2,412 | 2,174 | 2,198 | 249,700 |
2020/03/06 | 2,501 | 2,512 | 2,407 | 2,437 | 195,300 |
2020/03/05 | 2,586 | 2,604 | 2,508 | 2,563 | 215,200 |
2020/03/04 | 2,533 | 2,577 | 2,479 | 2,560 | 205,900 |
2020/03/03 | 2,706 | 2,708 | 2,515 | 2,535 | 187,600 |
2020/03/02 | 2,449 | 2,649 | 2,439 | 2,606 | 248,600 |
2020/02/28 | 2,515 | 2,557 | 2,447 | 2,461 | 241,900 |
2020/02/27 | 2,717 | 2,723 | 2,629 | 2,644 | 183,600 |
2020/02/26 | 2,720 | 2,744 | 2,634 | 2,720 | 136,200 |
2020/02/25 | 2,721 | 2,787 | 2,721 | 2,767 | 175,400 |
2020/02/21 | 2,819 | 2,860 | 2,794 | 2,850 | 106,500 |
2020/02/20 | 2,843 | 2,872 | 2,813 | 2,830 | 84,400 |
2020/02/19 | 2,799 | 2,816 | 2,759 | 2,802 | 69,500 |
2020/02/18 | 2,784 | 2,801 | 2,718 | 2,752 | 134,800 |
2020/02/17 | 2,814 | 2,840 | 2,780 | 2,803 | 95,600 |
2020/02/14 | 2,921 | 2,931 | 2,842 | 2,854 | 95,700 |
2020/02/13 | 2,890 | 2,935 | 2,887 | 2,935 | 143,000 |
2020/02/12 | 2,884 | 2,929 | 2,868 | 2,928 | 145,300 |
2020/02/10 | 2,831 | 2,879 | 2,825 | 2,858 | 109,800 |
2020/02/07 | 2,835 | 2,875 | 2,824 | 2,863 | 153,300 |
2020/02/06 | 2,821 | 2,845 | 2,798 | 2,826 | 265,600 |
2020/02/05 | 2,715 | 2,787 | 2,715 | 2,778 | 273,000 |
2020/02/04 | 2,633 | 2,705 | 2,612 | 2,705 | 152,800 |
2020/02/03 | 2,521 | 2,703 | 2,521 | 2,623 | 244,600 |
2020/01/31 | 2,583 | 2,649 | 2,547 | 2,621 | 179,700 |
2020/01/30 | 2,631 | 2,633 | 2,516 | 2,533 | 209,200 |
2020/01/29 | 2,683 | 2,683 | 2,573 | 2,581 | 150,600 |
2020/01/28 | 2,587 | 2,720 | 2,587 | 2,681 | 129,900 |
2020/01/27 | 2,628 | 2,648 | 2,595 | 2,616 | 125,200 |
2020/01/24 | 2,738 | 2,738 | 2,633 | 2,678 | 117,900 |
2020/01/23 | 2,689 | 2,705 | 2,633 | 2,698 | 111,900 |
2020/01/22 | 2,664 | 2,671 | 2,636 | 2,654 | 101,100 |
2020/01/21 | 2,648 | 2,663 | 2,607 | 2,643 | 90,800 |
2020/01/20 | 2,719 | 2,720 | 2,633 | 2,638 | 133,300 |
2020/01/17 | 2,700 | 2,719 | 2,667 | 2,690 | 167,200 |
2020/01/16 | 2,620 | 2,722 | 2,615 | 2,694 | 307,000 |
2020/01/15 | 2,543 | 2,574 | 2,504 | 2,574 | 172,500 |
2020/01/14 | 2,487 | 2,510 | 2,472 | 2,493 | 120,000 |
2020/01/10 | 2,472 | 2,472 | 2,450 | 2,467 | 38,300 |
2020/01/09 | 2,430 | 2,480 | 2,430 | 2,458 | 156,000 |
2020/01/08 | 2,415 | 2,426 | 2,356 | 2,394 | 91,400 |
2020/01/07 | 2,404 | 2,451 | 2,404 | 2,429 | 99,300 |
2020/01/06 | 2,323 | 2,418 | 2,316 | 2,386 | 145,200 |