日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/06/13 2,291 2,314 2,258 2,280 290,200
2025/06/12 2,262 2,297 2,259 2,285 209,300
2025/06/11 2,185 2,246 2,173 2,238 188,400
2025/06/10 2,205 2,210 2,168 2,168 137,400
2025/06/09 2,200 2,227 2,191 2,207 167,100
2025/06/06 2,174 2,194 2,151 2,155 174,600
2025/06/05 2,137 2,207 2,135 2,156 249,900
2025/06/04 2,090 2,139 2,088 2,125 169,700
2025/06/03 2,131 2,131 2,078 2,086 122,100
2025/06/02 2,091 2,111 2,072 2,111 177,000
2025/05/30 2,084 2,122 2,075 2,118 162,800
2025/05/29 2,109 2,109 2,078 2,085 118,000
2025/05/28 2,140 2,140 2,099 2,103 104,600
2025/05/27 2,129 2,153 2,120 2,121 125,800
2025/05/26 2,068 2,127 2,049 2,113 99,600
2025/05/23 2,062 2,077 2,036 2,039 95,700
2025/05/22 1,996 2,040 1,990 2,036 114,900
2025/05/21 2,107 2,120 2,021 2,021 156,900
2025/05/20 2,119 2,143 2,082 2,107 209,500
2025/05/19 2,091 2,159 2,085 2,154 198,600
2025/05/16 2,070 2,138 2,043 2,104 189,600
2025/05/15 2,057 2,080 2,030 2,039 112,400
2025/05/14 2,100 2,104 2,054 2,072 156,800
2025/05/13 2,170 2,195 2,072 2,103 280,700
2025/05/12 2,078 2,137 2,026 2,125 387,700
2025/05/09 2,062 2,134 2,058 2,096 221,300
2025/05/08 2,037 2,085 2,037 2,074 148,900
2025/05/07 2,055 2,069 2,041 2,041 94,900
2025/05/02 2,056 2,070 2,035 2,049 104,900
2025/05/01 2,027 2,056 2,018 2,040 127,500
2025/04/30 2,031 2,039 2,013 2,035 161,800
2025/04/28 2,031 2,064 2,015 2,043 151,900
2025/04/25 1,977 2,025 1,977 1,997 184,000
2025/04/24 2,010 2,030 1,981 1,995 125,100
2025/04/23 2,075 2,088 2,022 2,031 153,800
2025/04/22 2,053 2,084 2,041 2,068 121,400
2025/04/21 2,036 2,076 2,036 2,054 142,400
2025/04/18 1,969 2,057 1,969 2,051 287,700
2025/04/17 1,892 1,943 1,887 1,934 156,300
2025/04/16 1,916 1,948 1,915 1,928 122,900
2025/04/15 1,939 1,949 1,920 1,920 145,800
2025/04/14 1,884 1,929 1,877 1,918 255,900
2025/04/11 1,780 1,859 1,763 1,853 151,700
2025/04/10 1,864 1,866 1,805 1,842 172,300
2025/04/09 1,748 1,771 1,725 1,751 197,700
2025/04/08 1,805 1,832 1,777 1,817 187,000
2025/04/07 1,800 1,815 1,720 1,725 263,200
2025/04/04 1,897 1,924 1,869 1,913 285,900
2025/04/03 1,863 1,929 1,863 1,908 198,100
2025/04/02 1,966 1,966 1,923 1,934 123,100
2025/04/01 1,991 2,007 1,935 1,946 136,100
2025/03/31 1,969 1,981 1,930 1,971 199,800
2025/03/28 2,018 2,037 1,984 1,993 165,400
2025/03/27 2,029 2,050 2,021 2,045 138,700
2025/03/26 2,053 2,066 2,042 2,057 140,100
2025/03/25 2,048 2,057 2,030 2,051 99,700
2025/03/24 2,049 2,055 2,033 2,046 101,500
2025/03/21 2,051 2,065 2,017 2,046 260,800
2025/03/19 2,040 2,111 2,023 2,060 210,900
2025/03/18 2,006 2,073 1,999 2,058 248,700
2025/03/17 1,998 2,030 1,998 1,998 162,000
2025/03/14 1,999 2,044 1,999 2,008 182,100
2025/03/13 2,045 2,060 1,995 2,027 209,100
2025/03/12 1,968 2,085 1,961 2,037 383,800
2025/03/11 1,978 2,010 1,942 1,989 370,600
2025/03/10 2,050 2,062 2,017 2,028 368,800
2025/03/07 2,151 2,178 2,078 2,078 273,100
2025/03/06 2,170 2,193 2,143 2,179 207,800
2025/03/05 2,213 2,221 2,186 2,195 243,800
2025/03/04 2,175 2,229 2,158 2,219 183,000
2025/03/03 2,184 2,205 2,157 2,194 136,500
2025/02/28 2,168 2,183 2,147 2,170 155,200
2025/02/27 2,185 2,216 2,182 2,199 123,400
2025/02/26 2,210 2,219 2,158 2,184 148,400
2025/02/25 2,135 2,232 2,130 2,222 199,100
2025/02/21 2,190 2,207 2,163 2,167 262,600
2025/02/20 2,263 2,287 2,190 2,213 286,500
2025/02/19 2,243 2,264 2,215 2,243 319,000
2025/02/18 2,274 2,308 2,232 2,285 312,600
2025/02/17 2,446 2,458 2,324 2,324 201,500
2025/02/14 2,485 2,514 2,455 2,455 107,700
2025/02/13 2,389 2,482 2,379 2,465 201,100
2025/02/12 2,429 2,433 2,366 2,382 102,800
2025/02/10 2,416 2,430 2,390 2,405 113,700
2025/02/07 2,403 2,420 2,385 2,399 134,000
2025/02/06 2,331 2,405 2,311 2,403 231,400
2025/02/05 2,340 2,366 2,266 2,335 358,700
2025/02/04 2,486 2,506 2,345 2,352 260,000
2025/02/03 2,395 2,418 2,273 2,405 399,900
2025/01/31 2,525 2,584 2,499 2,531 309,200
2025/01/30 2,470 2,509 2,458 2,509 202,900
2025/01/29 2,475 2,515 2,449 2,486 196,500
2025/01/28 2,354 2,456 2,338 2,441 208,800
2025/01/27 2,339 2,375 2,314 2,348 196,300
2025/01/24 2,263 2,326 2,256 2,303 154,700
2025/01/23 2,215 2,281 2,203 2,267 170,800
2025/01/22 2,219 2,227 2,200 2,209 77,800
2025/01/21 2,219 2,219 2,182 2,204 50,500
2025/01/20 2,198 2,227 2,198 2,200 129,400
2025/01/17 2,178 2,195 2,153 2,186 111,000
2025/01/16 2,180 2,199 2,161 2,183 147,500
2025/01/15 2,161 2,191 2,146 2,159 159,200
2025/01/14 2,195 2,204 2,180 2,198 128,300
2025/01/10 2,234 2,248 2,213 2,218 115,100
2025/01/09 2,243 2,257 2,211 2,239 156,600
2025/01/08 2,225 2,246 2,206 2,238 216,100
2025/01/07 2,271 2,276 2,245 2,256 221,800
2025/01/06 2,345 2,367 2,282 2,282 233,300

このページの先頭へ