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 |
---|---|---|---|---|---|
2021/12/30 | 1,897 | 1,918 | 1,862 | 1,906 | 97,000 |
2021/12/29 | 1,900 | 1,921 | 1,888 | 1,907 | 92,700 |
2021/12/28 | 1,849 | 1,918 | 1,849 | 1,917 | 168,400 |
2021/12/27 | 1,857 | 1,866 | 1,827 | 1,839 | 117,000 |
2021/12/24 | 1,844 | 1,864 | 1,832 | 1,853 | 134,800 |
2021/12/23 | 1,888 | 1,897 | 1,841 | 1,845 | 131,400 |
2021/12/22 | 1,884 | 1,886 | 1,839 | 1,870 | 211,400 |
2021/12/21 | 1,940 | 1,940 | 1,866 | 1,879 | 174,700 |
2021/12/20 | 1,890 | 1,936 | 1,882 | 1,911 | 230,600 |
2021/12/17 | 1,950 | 1,955 | 1,885 | 1,912 | 391,500 |
2021/12/16 | 2,027 | 2,040 | 1,968 | 1,975 | 151,100 |
2021/12/15 | 1,979 | 2,011 | 1,960 | 1,977 | 120,100 |
2021/12/14 | 2,000 | 2,007 | 1,974 | 1,981 | 108,500 |
2021/12/13 | 1,994 | 2,021 | 1,951 | 1,970 | 89,100 |
2021/12/10 | 2,028 | 2,028 | 1,970 | 1,976 | 174,900 |
2021/12/09 | 2,053 | 2,090 | 2,026 | 2,028 | 191,300 |
2021/12/08 | 2,050 | 2,071 | 2,029 | 2,045 | 230,000 |
2021/12/07 | 1,945 | 2,008 | 1,941 | 1,999 | 177,600 |
2021/12/06 | 1,964 | 1,972 | 1,920 | 1,924 | 165,100 |
2021/12/03 | 1,931 | 1,957 | 1,920 | 1,957 | 122,600 |
2021/12/02 | 1,914 | 1,987 | 1,909 | 1,934 | 201,800 |
2021/12/01 | 1,972 | 1,972 | 1,876 | 1,943 | 252,400 |
2021/11/30 | 1,954 | 1,995 | 1,951 | 1,955 | 287,300 |
2021/11/29 | 1,934 | 1,988 | 1,923 | 1,927 | 149,500 |
2021/11/26 | 1,963 | 1,970 | 1,933 | 1,960 | 197,200 |
2021/11/25 | 1,980 | 1,998 | 1,930 | 1,930 | 126,700 |
2021/11/24 | 2,019 | 2,019 | 1,950 | 1,965 | 136,600 |
2021/11/22 | 2,023 | 2,055 | 2,011 | 2,034 | 101,600 |
2021/11/19 | 2,052 | 2,079 | 2,002 | 2,041 | 162,400 |
2021/11/18 | 2,064 | 2,091 | 2,000 | 2,032 | 229,100 |
2021/11/17 | 2,080 | 2,089 | 2,032 | 2,054 | 235,100 |
2021/11/16 | 1,998 | 2,061 | 1,990 | 2,049 | 314,600 |
2021/11/15 | 1,960 | 2,016 | 1,960 | 1,999 | 326,200 |
2021/11/12 | 1,878 | 1,939 | 1,872 | 1,934 | 253,100 |
2021/11/11 | 1,803 | 1,865 | 1,799 | 1,849 | 148,400 |
2021/11/10 | 1,816 | 1,830 | 1,794 | 1,804 | 91,600 |
2021/11/09 | 1,865 | 1,890 | 1,830 | 1,840 | 218,100 |
2021/11/08 | 1,843 | 1,861 | 1,825 | 1,840 | 137,500 |
2021/11/05 | 1,805 | 1,867 | 1,805 | 1,849 | 272,500 |
2021/11/04 | 1,815 | 1,817 | 1,774 | 1,793 | 374,500 |
2021/11/02 | 1,890 | 1,895 | 1,788 | 1,808 | 621,400 |
2021/11/01 | 1,876 | 1,947 | 1,875 | 1,909 | 738,800 |
2021/10/29 | 1,826 | 1,842 | 1,791 | 1,800 | 379,500 |
2021/10/28 | 1,800 | 1,831 | 1,778 | 1,815 | 584,200 |
2021/10/27 | 1,838 | 1,848 | 1,802 | 1,804 | 291,600 |
2021/10/26 | 1,800 | 1,848 | 1,796 | 1,841 | 224,200 |
2021/10/25 | 1,780 | 1,788 | 1,765 | 1,785 | 227,600 |
2021/10/22 | 1,816 | 1,824 | 1,781 | 1,782 | 234,100 |
2021/10/21 | 1,797 | 1,828 | 1,797 | 1,812 | 326,000 |
2021/10/20 | 1,868 | 1,882 | 1,837 | 1,843 | 244,300 |
2021/10/19 | 1,850 | 1,880 | 1,848 | 1,868 | 296,400 |
2021/10/18 | 1,847 | 1,872 | 1,813 | 1,825 | 278,500 |
2021/10/15 | 1,790 | 1,878 | 1,785 | 1,874 | 379,400 |
2021/10/14 | 1,759 | 1,823 | 1,746 | 1,802 | 347,300 |
2021/10/13 | 1,790 | 1,795 | 1,751 | 1,759 | 343,300 |
2021/10/12 | 1,848 | 1,858 | 1,797 | 1,797 | 338,900 |
2021/10/11 | 1,850 | 1,879 | 1,796 | 1,879 | 558,100 |
2021/10/08 | 1,846 | 1,881 | 1,838 | 1,874 | 385,300 |
2021/10/07 | 1,815 | 1,858 | 1,807 | 1,822 | 310,800 |
2021/10/06 | 1,846 | 1,869 | 1,799 | 1,813 | 389,200 |
2021/10/05 | 1,891 | 1,901 | 1,806 | 1,807 | 409,500 |
2021/10/04 | 2,057 | 2,066 | 1,916 | 1,948 | 316,600 |
2021/10/01 | 2,000 | 2,047 | 1,957 | 1,967 | 305,900 |
2021/09/30 | 1,991 | 2,028 | 1,948 | 2,019 | 332,400 |
2021/09/29 | 1,970 | 2,007 | 1,942 | 2,006 | 227,700 |
2021/09/28 | 2,077 | 2,084 | 1,980 | 2,000 | 348,300 |
2021/09/27 | 2,047 | 2,127 | 2,047 | 2,095 | 367,400 |
2021/09/24 | 1,987 | 2,067 | 1,987 | 2,060 | 357,100 |
2021/09/22 | 2,010 | 2,029 | 1,960 | 1,972 | 258,800 |
2021/09/21 | 2,025 | 2,065 | 2,016 | 2,020 | 210,600 |
2021/09/17 | 2,030 | 2,076 | 2,009 | 2,075 | 204,000 |
2021/09/16 | 2,048 | 2,065 | 1,998 | 2,015 | 170,300 |
2021/09/15 | 2,045 | 2,068 | 2,026 | 2,059 | 167,200 |
2021/09/14 | 2,039 | 2,050 | 2,022 | 2,046 | 196,500 |
2021/09/13 | 2,057 | 2,064 | 2,014 | 2,026 | 191,800 |
2021/09/10 | 1,967 | 2,057 | 1,967 | 2,057 | 335,500 |
2021/09/09 | 1,976 | 1,999 | 1,966 | 1,989 | 217,800 |
2021/09/08 | 1,981 | 1,983 | 1,948 | 1,965 | 232,500 |
2021/09/07 | 1,998 | 2,015 | 1,962 | 1,981 | 195,800 |
2021/09/06 | 1,972 | 1,996 | 1,952 | 1,991 | 166,600 |
2021/09/03 | 1,991 | 2,009 | 1,952 | 1,972 | 249,400 |
2021/09/02 | 1,986 | 1,992 | 1,953 | 1,963 | 235,100 |
2021/09/01 | 1,981 | 2,008 | 1,970 | 1,989 | 245,300 |
2021/08/31 | 1,942 | 1,987 | 1,930 | 1,975 | 351,800 |
2021/08/30 | 1,900 | 1,942 | 1,893 | 1,937 | 219,800 |
2021/08/27 | 1,866 | 1,880 | 1,835 | 1,875 | 142,600 |
2021/08/26 | 1,868 | 1,883 | 1,850 | 1,869 | 236,000 |
2021/08/25 | 1,803 | 1,872 | 1,798 | 1,862 | 358,900 |
2021/08/24 | 1,750 | 1,824 | 1,749 | 1,806 | 366,400 |
2021/08/23 | 1,688 | 1,728 | 1,680 | 1,721 | 172,500 |
2021/08/20 | 1,677 | 1,698 | 1,652 | 1,667 | 151,300 |
2021/08/19 | 1,631 | 1,677 | 1,631 | 1,652 | 116,000 |
2021/08/18 | 1,612 | 1,657 | 1,604 | 1,655 | 164,900 |
2021/08/17 | 1,640 | 1,648 | 1,607 | 1,607 | 156,500 |
2021/08/16 | 1,650 | 1,653 | 1,616 | 1,625 | 235,800 |
2021/08/13 | 1,675 | 1,680 | 1,647 | 1,658 | 161,400 |
2021/08/12 | 1,653 | 1,661 | 1,644 | 1,651 | 121,000 |
2021/08/11 | 1,647 | 1,663 | 1,637 | 1,638 | 219,800 |
2021/08/10 | 1,600 | 1,663 | 1,588 | 1,650 | 319,000 |
2021/08/06 | 1,596 | 1,600 | 1,561 | 1,571 | 461,100 |
2021/08/05 | 1,700 | 1,708 | 1,590 | 1,592 | 276,600 |
2021/08/04 | 1,664 | 1,713 | 1,655 | 1,672 | 343,400 |
2021/08/03 | 1,597 | 1,685 | 1,597 | 1,664 | 544,900 |
2021/08/02 | 1,575 | 1,598 | 1,534 | 1,557 | 703,300 |
2021/07/30 | 1,740 | 1,752 | 1,705 | 1,725 | 302,100 |
2021/07/29 | 1,758 | 1,778 | 1,741 | 1,773 | 280,100 |
2021/07/28 | 1,831 | 1,840 | 1,735 | 1,736 | 299,400 |
2021/07/27 | 1,842 | 1,861 | 1,817 | 1,830 | 288,600 |
2021/07/26 | 1,889 | 1,902 | 1,842 | 1,848 | 223,000 |
2021/07/21 | 1,851 | 1,893 | 1,851 | 1,879 | 212,400 |
2021/07/20 | 1,829 | 1,845 | 1,817 | 1,829 | 212,000 |
2021/07/19 | 1,836 | 1,857 | 1,827 | 1,851 | 175,400 |
2021/07/16 | 1,865 | 1,877 | 1,846 | 1,855 | 113,100 |
2021/07/15 | 1,890 | 1,905 | 1,849 | 1,855 | 157,800 |
2021/07/14 | 1,896 | 1,902 | 1,883 | 1,887 | 140,400 |
2021/07/13 | 1,870 | 1,899 | 1,870 | 1,875 | 146,200 |
2021/07/12 | 1,851 | 1,899 | 1,851 | 1,889 | 214,900 |
2021/07/09 | 1,820 | 1,845 | 1,803 | 1,836 | 278,200 |
2021/07/08 | 1,848 | 1,860 | 1,831 | 1,847 | 282,300 |
2021/07/07 | 1,806 | 1,858 | 1,798 | 1,844 | 275,900 |
2021/07/06 | 1,797 | 1,808 | 1,777 | 1,807 | 121,700 |
2021/07/05 | 1,765 | 1,798 | 1,764 | 1,792 | 121,500 |
2021/07/02 | 1,779 | 1,793 | 1,767 | 1,779 | 82,600 |
2021/07/01 | 1,837 | 1,837 | 1,784 | 1,789 | 213,700 |
2021/06/30 | 1,811 | 1,862 | 1,811 | 1,841 | 322,500 |
2021/06/29 | 1,780 | 1,804 | 1,772 | 1,783 | 188,800 |
2021/06/28 | 1,781 | 1,787 | 1,753 | 1,768 | 147,900 |
2021/06/25 | 1,782 | 1,793 | 1,761 | 1,762 | 198,100 |
2021/06/24 | 1,762 | 1,781 | 1,747 | 1,754 | 258,600 |
2021/06/23 | 1,780 | 1,811 | 1,768 | 1,776 | 278,600 |
2021/06/22 | 1,770 | 1,772 | 1,737 | 1,764 | 286,400 |
2021/06/21 | 1,769 | 1,779 | 1,730 | 1,750 | 342,400 |
2021/06/18 | 1,790 | 1,808 | 1,770 | 1,801 | 526,100 |
2021/06/17 | 1,812 | 1,813 | 1,741 | 1,750 | 330,900 |
2021/06/16 | 1,784 | 1,800 | 1,765 | 1,798 | 383,500 |
2021/06/15 | 1,770 | 1,789 | 1,742 | 1,775 | 507,400 |
2021/06/14 | 1,719 | 1,746 | 1,698 | 1,740 | 424,400 |
2021/06/11 | 1,646 | 1,696 | 1,646 | 1,685 | 591,400 |
2021/06/10 | 1,640 | 1,658 | 1,625 | 1,634 | 304,200 |
2021/06/09 | 1,645 | 1,655 | 1,630 | 1,632 | 206,300 |
2021/06/08 | 1,663 | 1,671 | 1,640 | 1,646 | 259,200 |
2021/06/07 | 1,675 | 1,675 | 1,625 | 1,659 | 323,900 |
2021/06/04 | 1,666 | 1,670 | 1,638 | 1,648 | 220,500 |
2021/06/03 | 1,674 | 1,690 | 1,648 | 1,670 | 317,000 |
2021/06/02 | 1,718 | 1,732 | 1,655 | 1,663 | 434,800 |
2021/06/01 | 1,747 | 1,769 | 1,711 | 1,714 | 200,400 |
2021/05/31 | 1,775 | 1,788 | 1,727 | 1,740 | 289,300 |
2021/05/28 | 1,810 | 1,820 | 1,760 | 1,772 | 391,800 |
2021/05/27 | 1,784 | 1,810 | 1,761 | 1,794 | 489,100 |
2021/05/26 | 1,830 | 1,837 | 1,790 | 1,803 | 281,900 |
2021/05/25 | 1,885 | 1,899 | 1,840 | 1,849 | 264,200 |
2021/05/24 | 1,945 | 1,959 | 1,894 | 1,898 | 146,400 |
2021/05/21 | 1,923 | 1,951 | 1,923 | 1,944 | 142,700 |
2021/05/20 | 1,893 | 1,945 | 1,884 | 1,923 | 267,800 |
2021/05/19 | 1,831 | 1,876 | 1,821 | 1,876 | 204,400 |
2021/05/18 | 1,839 | 1,864 | 1,834 | 1,848 | 162,600 |
2021/05/17 | 1,884 | 1,894 | 1,829 | 1,844 | 200,100 |
2021/05/14 | 1,819 | 1,879 | 1,810 | 1,867 | 243,700 |
2021/05/13 | 1,810 | 1,849 | 1,777 | 1,797 | 487,200 |
2021/05/12 | 1,942 | 1,965 | 1,767 | 1,770 | 785,100 |
2021/05/11 | 1,869 | 1,955 | 1,844 | 1,938 | 1,092,200 |
2021/05/10 | 2,041 | 2,079 | 2,021 | 2,076 | 391,100 |
2021/05/07 | 2,106 | 2,109 | 2,067 | 2,070 | 192,500 |
2021/05/06 | 2,111 | 2,157 | 2,092 | 2,101 | 257,400 |
2021/04/30 | 2,086 | 2,129 | 2,072 | 2,106 | 166,800 |
2021/04/28 | 2,121 | 2,128 | 2,093 | 2,101 | 228,100 |
2021/04/27 | 2,144 | 2,159 | 2,115 | 2,128 | 155,500 |
2021/04/26 | 2,146 | 2,174 | 2,122 | 2,156 | 240,300 |
2021/04/23 | 2,165 | 2,183 | 2,136 | 2,144 | 190,300 |
2021/04/22 | 2,119 | 2,158 | 2,114 | 2,155 | 280,700 |
2021/04/21 | 2,110 | 2,155 | 2,083 | 2,085 | 282,400 |
2021/04/20 | 2,171 | 2,181 | 2,137 | 2,141 | 252,800 |
2021/04/19 | 2,180 | 2,210 | 2,155 | 2,191 | 187,600 |
2021/04/16 | 2,202 | 2,216 | 2,167 | 2,170 | 254,600 |
2021/04/15 | 2,189 | 2,214 | 2,172 | 2,207 | 287,000 |
2021/04/14 | 2,146 | 2,226 | 2,144 | 2,208 | 604,400 |
2021/04/13 | 2,130 | 2,138 | 2,108 | 2,133 | 253,000 |
2021/04/12 | 2,123 | 2,123 | 2,070 | 2,103 | 267,000 |
2021/04/09 | 2,069 | 2,138 | 2,062 | 2,117 | 454,800 |
2021/04/08 | 2,022 | 2,063 | 2,008 | 2,053 | 288,100 |
2021/04/07 | 2,000 | 2,030 | 1,998 | 2,021 | 193,600 |
2021/04/06 | 2,045 | 2,061 | 2,010 | 2,010 | 287,000 |
2021/04/05 | 2,049 | 2,059 | 1,998 | 2,020 | 246,600 |
2021/04/02 | 2,009 | 2,045 | 1,985 | 2,039 | 324,700 |
2021/04/01 | 1,996 | 2,003 | 1,973 | 1,997 | 225,500 |
2021/03/31 | 1,948 | 1,978 | 1,926 | 1,967 | 173,800 |
2021/03/30 | 1,963 | 2,013 | 1,951 | 1,955 | 243,500 |
2021/03/29 | 1,990 | 1,997 | 1,946 | 1,963 | 287,200 |
2021/03/26 | 1,938 | 1,969 | 1,925 | 1,962 | 178,100 |
2021/03/25 | 1,884 | 1,945 | 1,879 | 1,938 | 236,000 |
2021/03/24 | 1,923 | 1,950 | 1,894 | 1,894 | 323,600 |
2021/03/23 | 1,925 | 1,965 | 1,909 | 1,932 | 249,500 |
2021/03/22 | 1,900 | 1,916 | 1,858 | 1,902 | 247,600 |
2021/03/19 | 1,908 | 1,924 | 1,896 | 1,910 | 308,200 |
2021/03/18 | 1,904 | 1,926 | 1,895 | 1,926 | 296,500 |
2021/03/17 | 1,870 | 1,899 | 1,859 | 1,895 | 269,100 |
2021/03/16 | 1,835 | 1,878 | 1,829 | 1,865 | 279,000 |
2021/03/15 | 1,828 | 1,830 | 1,797 | 1,825 | 269,200 |
2021/03/12 | 1,820 | 1,828 | 1,771 | 1,824 | 355,500 |
2021/03/11 | 1,728 | 1,800 | 1,723 | 1,794 | 482,600 |
2021/03/10 | 1,760 | 1,778 | 1,715 | 1,731 | 359,700 |
2021/03/09 | 1,697 | 1,726 | 1,655 | 1,710 | 369,000 |
2021/03/08 | 1,760 | 1,777 | 1,731 | 1,736 | 293,100 |
2021/03/05 | 1,690 | 1,742 | 1,688 | 1,741 | 300,600 |
2021/03/04 | 1,669 | 1,727 | 1,666 | 1,725 | 295,100 |
2021/03/03 | 1,690 | 1,714 | 1,655 | 1,709 | 369,500 |
2021/03/02 | 1,671 | 1,724 | 1,667 | 1,717 | 438,400 |
2021/03/01 | 1,663 | 1,700 | 1,640 | 1,664 | 343,900 |
2021/02/26 | 1,648 | 1,663 | 1,609 | 1,646 | 460,700 |
2021/02/25 | 1,700 | 1,713 | 1,670 | 1,685 | 333,400 |
2021/02/24 | 1,694 | 1,729 | 1,682 | 1,688 | 528,600 |
2021/02/22 | 1,750 | 1,767 | 1,717 | 1,751 | 377,300 |
2021/02/19 | 1,740 | 1,769 | 1,724 | 1,760 | 395,700 |
2021/02/18 | 1,794 | 1,794 | 1,742 | 1,772 | 710,900 |
2021/02/17 | 1,909 | 1,909 | 1,806 | 1,807 | 868,300 |
2021/02/16 | 1,931 | 1,949 | 1,901 | 1,926 | 353,600 |
2021/02/15 | 1,981 | 1,997 | 1,950 | 1,971 | 192,400 |
2021/02/12 | 2,010 | 2,010 | 1,961 | 1,982 | 199,700 |
2021/02/10 | 1,980 | 2,022 | 1,968 | 2,010 | 285,900 |
2021/02/09 | 1,939 | 1,977 | 1,933 | 1,966 | 242,500 |
2021/02/08 | 1,936 | 1,962 | 1,914 | 1,939 | 267,600 |
2021/02/05 | 1,955 | 1,959 | 1,903 | 1,922 | 378,600 |
2021/02/04 | 2,002 | 2,035 | 1,928 | 1,972 | 378,200 |
2021/02/03 | 2,070 | 2,071 | 2,027 | 2,042 | 219,900 |
2021/02/02 | 2,071 | 2,110 | 2,056 | 2,072 | 377,900 |
2021/02/01 | 2,026 | 2,062 | 1,946 | 2,049 | 599,100 |
2021/01/29 | 1,919 | 1,973 | 1,892 | 1,906 | 299,400 |
2021/01/28 | 1,942 | 1,961 | 1,901 | 1,927 | 520,300 |
2021/01/27 | 1,967 | 1,983 | 1,945 | 1,976 | 147,100 |
2021/01/26 | 1,999 | 2,024 | 1,965 | 1,976 | 196,200 |
2021/01/25 | 2,000 | 2,008 | 1,976 | 1,997 | 163,800 |
2021/01/22 | 1,969 | 2,019 | 1,961 | 2,004 | 402,600 |
2021/01/21 | 1,904 | 1,934 | 1,892 | 1,934 | 241,000 |
2021/01/20 | 1,916 | 1,938 | 1,886 | 1,904 | 218,600 |
2021/01/19 | 1,918 | 1,919 | 1,871 | 1,915 | 371,700 |
2021/01/18 | 1,898 | 1,919 | 1,873 | 1,918 | 184,100 |
2021/01/15 | 1,902 | 1,930 | 1,879 | 1,898 | 389,300 |
2021/01/14 | 1,903 | 1,945 | 1,890 | 1,911 | 463,600 |
2021/01/13 | 1,952 | 1,986 | 1,904 | 1,923 | 580,500 |
2021/01/12 | 2,073 | 2,073 | 1,970 | 1,988 | 407,400 |
2021/01/08 | 2,048 | 2,078 | 2,038 | 2,072 | 212,300 |
2021/01/07 | 2,094 | 2,109 | 2,040 | 2,057 | 305,400 |
2021/01/06 | 2,139 | 2,167 | 2,091 | 2,098 | 202,100 |
2021/01/05 | 2,149 | 2,158 | 2,114 | 2,144 | 170,900 |
2021/01/04 | 2,147 | 2,175 | 2,108 | 2,149 | 189,500 |