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
2026/05/19 1,850 1,917 1,824 1,894 630,000
2026/05/18 1,810 1,835 1,786 1,821 326,700
2026/05/15 1,751 1,793 1,736 1,793 365,600
2026/05/14 1,727 1,747 1,703 1,741 350,300
2026/05/13 1,786 1,790 1,696 1,742 612,900
2026/05/12 1,777 1,800 1,756 1,786 365,400
2026/05/11 1,826 1,891 1,780 1,811 651,900
2026/05/08 1,806 1,843 1,776 1,815 324,700
2026/05/07 1,757 1,788 1,756 1,766 377,500
2026/05/01 1,798 1,798 1,731 1,748 320,100
2026/04/30 1,808 1,867 1,800 1,811 427,200
2026/04/28 1,830 1,847 1,819 1,840 190,400
2026/04/27 1,832 1,841 1,817 1,821 450,600
2026/04/24 1,793 1,842 1,786 1,835 357,100
2026/04/23 1,877 1,877 1,811 1,833 393,100
2026/04/22 1,905 1,918 1,882 1,896 450,300
2026/04/21 1,865 1,896 1,849 1,881 405,200
2026/04/20 1,832 1,848 1,813 1,835 290,400
2026/04/17 1,824 1,852 1,814 1,840 324,500
2026/04/16 1,850 1,867 1,801 1,811 398,300
2026/04/15 1,768 1,827 1,765 1,818 320,400
2026/04/14 1,788 1,797 1,756 1,757 187,600
2026/04/13 1,729 1,761 1,728 1,748 223,700
2026/04/10 1,746 1,772 1,740 1,753 192,800
2026/04/09 1,789 1,796 1,760 1,760 183,400
2026/04/08 1,798 1,814 1,789 1,806 263,300
2026/04/07 1,805 1,828 1,758 1,798 235,800
2026/04/06 1,800 1,828 1,792 1,816 204,600
2026/04/03 1,806 1,822 1,795 1,811 277,300
2026/03/27 1,727 1,742 1,704 1,738 203,400
2026/03/26 1,710 1,722 1,695 1,711 319,000
2026/03/25 1,650 1,736 1,646 1,723 604,100
2026/03/24 1,667 1,681 1,654 1,676 266,600
2026/03/23 1,652 1,666 1,640 1,640 315,100
2026/03/19 1,686 1,705 1,658 1,658 408,600
2026/03/18 1,710 1,724 1,701 1,720 254,000
2026/03/17 1,737 1,746 1,722 1,727 172,600
2026/03/16 1,735 1,760 1,725 1,745 230,200
2026/03/13 1,741 1,772 1,741 1,742 288,300
2026/03/12 1,820 1,820 1,776 1,788 267,700
2026/03/11 1,826 1,859 1,815 1,843 404,600
2026/03/10 1,833 1,872 1,819 1,861 383,800
2026/03/09 1,760 1,845 1,744 1,840 387,200
2026/03/06 1,782 1,853 1,774 1,846 315,100
2026/03/05 1,821 1,821 1,787 1,806 259,900
2026/03/04 1,816 1,842 1,769 1,782 332,800
2026/03/03 1,830 1,831 1,776 1,780 344,300
2026/03/02 1,850 1,868 1,831 1,838 342,100
2026/02/27 1,925 1,945 1,886 1,922 357,300
2026/02/26 1,852 1,920 1,844 1,896 217,600
2026/02/25 1,815 1,840 1,806 1,830 280,300
2026/02/24 1,851 1,893 1,797 1,815 342,700
2026/02/20 1,907 1,918 1,868 1,889 241,600
2026/02/19 1,927 1,930 1,898 1,918 202,300
2026/02/18 1,905 1,946 1,873 1,924 402,500
2026/02/17 1,872 1,876 1,850 1,865 162,600
2026/02/16 1,861 1,890 1,853 1,881 176,900
2026/02/13 1,912 1,925 1,862 1,875 404,600
2026/02/12 1,995 2,000 1,948 1,951 330,400
2026/02/10 1,963 2,023 1,948 2,018 226,100
2026/02/09 1,949 1,962 1,928 1,942 204,600
2026/02/06 1,921 1,936 1,897 1,927 374,300
2026/02/05 1,928 1,992 1,905 1,950 468,200
2026/02/04 2,030 2,042 1,883 1,928 920,200
2026/02/03 2,096 2,126 2,087 2,096 191,200
2026/02/02 2,101 2,149 2,055 2,067 325,600
2026/01/30 2,179 2,191 2,112 2,114 241,500
2026/01/29 2,220 2,237 2,168 2,178 143,800
2026/01/28 2,240 2,267 2,238 2,240 151,000
2026/01/27 2,269 2,282 2,240 2,240 152,300
2026/01/26 2,300 2,301 2,273 2,278 162,300
2026/01/23 2,295 2,335 2,279 2,320 161,900
2026/01/22 2,240 2,262 2,237 2,250 190,500
2026/01/21 2,228 2,238 2,210 2,236 153,500
2026/01/20 2,274 2,275 2,233 2,254 119,400
2026/01/19 2,321 2,330 2,278 2,279 102,300
2026/01/16 2,290 2,332 2,281 2,310 145,500
2026/01/15 2,291 2,307 2,269 2,306 196,000
2026/01/14 2,350 2,384 2,277 2,293 319,200
2026/01/13 2,386 2,398 2,362 2,367 167,600
2026/01/09 2,418 2,437 2,383 2,397 141,900
2026/01/08 2,409 2,478 2,396 2,427 366,200
2026/01/07 2,308 2,356 2,300 2,339 234,700
2026/01/06 2,275 2,338 2,262 2,322 238,700
2026/01/05 2,287 2,340 2,240 2,245 320,800

このページの先頭へ