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

スリー・ディー・マトリックス(7777)の株価時系列情報

スリー・ディー・マトリックス(7777)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
2026/09/25 432 438 415 417 1,882,500
2026/09/24 448 449 425 431 3,589,400
2026/09/18 430 462 424 448 5,510,100
2026/09/17 438 458 427 433 4,056,500
2026/09/16 404 438 404 433 5,262,800
2026/09/15 412 423 395 407 4,162,000
2026/09/14 386 415 378 408 7,758,600
2026/09/11 363 387 356 379 10,700,000
2026/09/10 349 350 339 342 2,810,800
2026/09/09 357 360 349 350 1,733,100
2026/09/08 349 362 347 351 1,654,500
2026/09/07 362 363 348 351 2,085,800
2026/09/04 353 365 353 361 820,500
2026/09/03 360 361 353 354 1,008,500
2026/09/02 368 368 356 358 1,666,000
2026/09/01 373 384 373 376 1,391,400
2026/08/31 369 379 361 379 1,967,000
2026/08/28 360 374 360 369 1,458,100
2026/08/27 359 364 356 362 817,800
2026/08/26 366 373 356 356 1,158,700
2026/08/25 363 368 357 366 676,300
2026/08/24 375 377 358 364 1,463,600
2026/08/21 367 368 355 359 1,287,300
2026/08/20 364 373 362 371 1,537,200
2026/08/19 374 376 355 357 1,656,700
2026/08/18 384 389 373 378 1,733,700
2026/08/17 376 388 373 386 2,080,500
2026/08/14 366 380 363 371 2,471,400
2026/08/13 359 367 357 364 1,451,900
2026/08/12 352 364 352 359 1,447,800
2026/08/10 340 353 338 352 1,080,500
2026/08/07 344 346 333 337 951,100
2026/08/06 342 349 341 346 1,012,500
2026/08/05 342 351 342 346 1,418,000
2026/08/04 334 342 334 337 1,012,600
2026/08/03 331 339 324 334 1,287,500
2026/07/31 314 332 309 329 1,843,900
2026/07/30 311 320 306 308 1,717,800
2026/07/29 327 332 309 317 3,179,900
2026/07/28 340 343 327 329 1,769,100
2026/07/27 343 347 337 343 1,161,400
2026/07/24 350 351 341 343 1,128,400
2026/07/23 344 356 344 354 1,096,400
2026/07/22 351 354 342 342 1,720,900
2026/07/21 358 363 348 356 1,839,400
2026/07/17 363 365 341 352 2,427,800
2026/07/16 362 374 351 351 1,531,600
2026/07/15 352 367 350 367 1,178,600
2026/07/14 343 352 341 352 1,071,800
2026/07/13 351 358 342 345 1,322,500
2026/07/10 352 360 344 351 1,333,900
2026/07/09 362 364 350 350 1,341,900
2026/07/08 376 381 360 360 1,564,100
2026/07/07 378 395 375 380 2,470,400
2026/07/06 361 383 358 379 2,364,100
2026/07/03 359 368 355 357 1,823,800
2026/07/02 356 374 354 354 1,426,100
2026/07/01 365 368 351 359 1,612,500
2026/06/30 360 375 355 369 2,465,500
2026/06/29 332 360 332 360 2,538,000
2026/06/26 333 335 324 328 2,225,000
2026/06/25 348 350 336 338 2,103,800
2026/06/24 342 363 342 345 2,738,100
2026/06/23 334 352 332 342 4,130,700
2026/06/22 318 332 316 326 3,060,500
2026/06/19 341 341 319 320 4,049,500
2026/06/18 342 355 339 344 2,798,100
2026/06/17 349 351 335 343 2,929,900
2026/06/16 335 353 330 341 3,962,300
2026/06/15 351 359 321 341 8,446,600
2026/06/12 400 405 359 359 14,941,200
2026/06/11 442 448 424 439 3,756,600
2026/06/10 453 463 442 458 4,228,700
2026/06/09 456 488 447 476 7,735,400
2026/06/08 419 468 417 440 6,486,200
2026/06/05 468 468 421 446 14,835,300
2026/06/04 377 398 373 388 2,471,800
2026/06/03 384 386 367 377 3,092,100
2026/06/02 380 397 375 387 2,134,400
2026/06/01 426 429 382 388 5,100,800
2026/05/29 426 441 424 430 2,056,900
2026/05/28 436 439 408 418 3,564,400
2026/05/27 445 449 437 438 1,540,700
2026/05/26 442 451 431 442 1,899,400
2026/05/25 460 462 438 444 1,957,200
2026/05/22 449 461 447 460 1,585,000
2026/05/21 455 461 428 452 3,408,800
2026/05/20 482 482 437 447 5,318,200
2026/05/19 454 479 453 465 2,187,000
2026/05/18 469 470 443 453 3,397,900
2026/05/15 485 497 472 476 2,087,500
2026/05/14 492 500 484 492 1,796,000
2026/05/13 475 498 467 493 1,779,200
2026/05/12 491 500 477 483 2,097,300
2026/05/11 520 524 485 496 2,472,800
2026/05/08 484 512 483 511 2,060,500
2026/05/07 519 525 484 490 3,384,500
2026/05/01 520 527 502 503 1,920,500
2026/04/30 521 527 506 516 1,969,600
2026/04/28 526 535 512 518 2,382,600
2026/04/27 519 524 496 516 2,881,800
2026/04/24 530 533 501 518 3,925,000
2026/04/23 575 575 524 530 5,936,200
2026/04/22 571 590 566 577 3,856,100
2026/04/21 588 590 565 574 4,456,900
2026/04/20 549 595 536 587 6,956,700
2026/04/17 542 554 533 545 5,420,700
2026/04/16 532 549 527 533 5,577,200
2026/04/15 502 541 499 534 7,825,300
2026/04/14 511 516 484 496 4,151,500
2026/04/13 480 499 465 498 3,782,300
2026/04/10 500 523 481 487 5,045,100
2026/04/09 504 505 483 490 3,981,100
2026/04/08 489 514 478 502 8,852,800
2026/04/07 472 488 453 460 4,817,800
2026/04/06 439 471 439 460 5,819,600
2026/04/03 459 459 428 431 3,780,800
2026/03/27 421 449 421 441 4,604,900
2026/03/26 453 461 423 429 4,101,400
2026/03/25 438 463 434 453 5,819,200
2026/03/24 441 444 403 422 6,990,500
2026/03/23 431 440 415 417 9,693,900
2026/03/19 485 498 465 471 5,426,200
2026/03/18 486 507 478 505 7,494,000
2026/03/17 536 539 470 476 10,752,000
2026/03/16 491 540 488 521 18,633,400
2026/03/13 637 656 567 567 23,134,000
2026/03/12 753 765 713 717 9,427,600
2026/03/11 752 793 740 768 12,841,200
2026/03/10 701 761 685 753 14,226,800
2026/03/09 666 669 626 661 10,353,100
2026/03/06 660 698 640 696 8,610,800
2026/03/05 660 699 650 680 11,380,700
2026/03/04 641 669 596 610 11,366,400
2026/03/03 635 712 632 671 14,034,500
2026/03/02 637 648 621 635 6,948,700
2026/02/27 604 665 592 665 9,715,800
2026/02/26 600 625 583 609 7,059,600
2026/02/25 571 616 571 592 8,906,400
2026/02/24 547 568 538 561 3,805,200
2026/02/20 588 594 540 544 6,004,000
2026/02/19 601 606 575 579 4,687,800
2026/02/18 589 625 587 605 9,329,600
2026/02/17 615 622 560 579 10,101,000
2026/02/16 554 618 551 607 10,036,600
2026/02/13 548 575 538 549 6,909,500
2026/02/12 500 549 493 549 8,376,800
2026/02/10 475 509 475 506 5,831,000
2026/02/09 470 473 462 472 3,412,200
2026/02/06 454 465 442 464 4,280,400
2026/02/05 462 467 451 459 3,493,700
2026/02/04 453 464 447 463 3,983,000
2026/02/03 449 458 443 447 2,781,600
2026/02/02 435 458 431 442 3,251,300
2026/01/30 442 447 435 436 2,415,300
2026/01/29 429 449 423 445 3,531,700
2026/01/28 446 450 423 428 4,312,900
2026/01/27 455 463 446 450 2,897,000
2026/01/26 458 466 449 453 4,287,500
2026/01/23 447 466 435 464 4,371,300
2026/01/22 484 489 448 450 6,434,300
2026/01/21 445 496 442 460 11,773,500
2026/01/20 490 492 460 461 7,725,000
2026/01/19 534 539 475 491 20,365,300
2026/01/16 421 480 416 480 31,027,600
2026/01/15 372 404 365 400 7,936,700
2026/01/14 379 382 368 374 5,032,700
2026/01/13 364 392 362 379 13,190,800
2026/01/09 363 363 349 352 3,660,600
2026/01/08 348 365 345 363 4,246,700
2026/01/07 363 363 344 353 6,342,800
2026/01/06 365 383 362 366 6,136,800
2026/01/05 366 370 348 363 4,414,300
2025/12/30 368 381 357 359 5,738,700
2025/12/29 359 378 353 373 7,243,800
2025/12/26 365 369 337 358 12,339,500
2025/12/25 353 378 341 373 9,457,000
2025/12/24 329 353 323 348 9,575,100
2025/12/23 321 336 311 323 5,537,000
2025/12/22 314 337 307 314 7,413,700
2025/12/19 330 344 307 308 16,071,200
2025/12/18 325 325 312 320 4,321,700
2025/12/17 352 356 324 328 6,131,900
2025/12/16 353 362 336 344 6,164,900
2025/12/15 368 414 351 353 19,447,800
2025/12/12 375 397 348 371 25,258,400
2025/12/11 337 337 318 318 4,918,400
2025/12/10 332 340 330 335 2,116,000
2025/12/09 339 348 327 327 3,195,600
2025/12/08 329 339 318 337 2,689,300
2025/12/05 345 345 324 327 2,790,100
2025/12/04 340 353 337 342 2,905,800
2025/12/03 347 348 328 338 4,388,800
2025/12/02 372 377 350 350 2,992,200
2025/12/01 394 395 360 368 7,114,200
2025/11/28 334 370 331 370 7,986,200
2025/11/27 317 335 314 335 2,287,200
2025/11/26 306 319 304 318 2,294,900
2025/11/25 312 312 296 305 1,959,100
2025/11/21 303 312 299 305 2,094,700

このページの先頭へ