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 |
|---|---|---|---|---|---|
| 2025/09/02 | 216 | 223 | 215 | 222 | 1,496,200 |
| 2025/09/01 | 210 | 221 | 206 | 216 | 2,069,700 |
| 2025/08/29 | 214 | 218 | 213 | 214 | 1,232,700 |
| 2025/08/28 | 216 | 221 | 213 | 214 | 1,976,500 |
| 2025/08/27 | 221 | 224 | 214 | 215 | 1,536,900 |
| 2025/08/26 | 216 | 229 | 214 | 221 | 3,409,000 |
| 2025/08/25 | 225 | 228 | 215 | 218 | 3,696,900 |
| 2025/08/22 | 242 | 242 | 226 | 226 | 6,126,100 |
| 2025/08/21 | 251 | 254 | 243 | 246 | 3,289,400 |
| 2025/08/20 | 258 | 258 | 249 | 253 | 2,856,200 |
| 2025/08/19 | 256 | 260 | 251 | 257 | 3,146,900 |
| 2025/08/18 | 245 | 256 | 239 | 253 | 3,775,900 |
| 2025/08/15 | 236 | 251 | 236 | 248 | 4,497,100 |
| 2025/08/14 | 230 | 240 | 226 | 237 | 2,922,200 |
| 2025/08/13 | 230 | 232 | 222 | 228 | 2,509,500 |
| 2025/08/12 | 242 | 245 | 230 | 230 | 3,706,000 |
| 2025/08/08 | 248 | 251 | 241 | 244 | 3,246,800 |
| 2025/08/07 | 232 | 250 | 230 | 246 | 6,741,800 |
| 2025/08/06 | 240 | 241 | 219 | 233 | 7,831,900 |
| 2025/08/05 | 228 | 241 | 225 | 238 | 4,024,200 |
| 2025/08/04 | 219 | 235 | 218 | 227 | 3,946,500 |
| 2025/08/01 | 232 | 235 | 223 | 227 | 3,551,900 |
| 2025/07/31 | 223 | 230 | 219 | 230 | 3,204,300 |
| 2025/07/30 | 222 | 227 | 208 | 224 | 5,781,300 |
| 2025/07/29 | 217 | 220 | 204 | 219 | 5,034,400 |
| 2025/07/28 | 207 | 225 | 205 | 219 | 4,871,100 |
| 2025/07/25 | 198 | 210 | 196 | 206 | 3,042,800 |
| 2025/07/24 | 205 | 213 | 195 | 197 | 3,774,400 |
| 2025/07/23 | 204 | 213 | 202 | 203 | 2,445,400 |
| 2025/07/22 | 199 | 207 | 198 | 205 | 1,906,300 |
| 2025/07/18 | 205 | 206 | 198 | 200 | 1,730,000 |
| 2025/07/17 | 200 | 208 | 198 | 207 | 2,064,200 |
| 2025/07/16 | 196 | 205 | 194 | 200 | 2,500,500 |
| 2025/07/15 | 212 | 216 | 193 | 194 | 4,854,800 |
| 2025/07/14 | 202 | 211 | 197 | 211 | 3,632,900 |
| 2025/07/11 | 198 | 209 | 195 | 197 | 5,572,800 |
| 2025/07/10 | 196 | 199 | 186 | 193 | 3,928,000 |
| 2025/07/09 | 189 | 196 | 185 | 191 | 4,392,800 |
| 2025/07/08 | 183 | 187 | 179 | 184 | 2,635,000 |
| 2025/07/07 | 183 | 188 | 176 | 179 | 3,307,100 |
| 2025/07/04 | 184 | 186 | 178 | 178 | 2,760,700 |
| 2025/07/03 | 179 | 184 | 176 | 179 | 3,053,100 |
| 2025/07/02 | 192 | 195 | 178 | 181 | 5,097,500 |
| 2025/07/01 | 221 | 221 | 193 | 195 | 5,715,100 |
| 2025/06/30 | 224 | 225 | 217 | 219 | 2,585,500 |
| 2025/06/27 | 236 | 241 | 213 | 223 | 6,959,900 |
| 2025/06/26 | 265 | 268 | 235 | 237 | 6,092,400 |
| 2025/06/25 | 278 | 283 | 259 | 265 | 6,272,400 |
| 2025/06/24 | 270 | 277 | 265 | 274 | 3,681,300 |
| 2025/06/23 | 256 | 278 | 255 | 267 | 6,612,500 |
| 2025/06/20 | 245 | 273 | 243 | 256 | 6,876,700 |
| 2025/06/19 | 257 | 265 | 244 | 248 | 5,891,000 |
| 2025/06/18 | 254 | 282 | 251 | 265 | 9,575,500 |
| 2025/06/17 | 256 | 277 | 241 | 261 | 18,357,100 |
| 2025/06/16 | 218 | 256 | 216 | 256 | 23,621,400 |
| 2025/06/13 | 194 | 210 | 193 | 210 | 7,715,300 |
| 2025/06/12 | 158 | 160 | 153 | 160 | 2,580,500 |
| 2025/06/11 | 157 | 163 | 154 | 158 | 3,652,500 |
| 2025/06/10 | 154 | 158 | 152 | 157 | 1,576,600 |
| 2025/06/09 | 149 | 157 | 146 | 153 | 2,596,400 |
| 2025/06/06 | 145 | 157 | 144 | 146 | 6,337,500 |
| 2025/06/05 | 149 | 150 | 144 | 145 | 1,052,100 |
| 2025/06/04 | 148 | 151 | 147 | 148 | 922,700 |
| 2025/06/03 | 148 | 150 | 145 | 147 | 853,000 |
| 2025/06/02 | 149 | 151 | 147 | 148 | 1,266,700 |
| 2025/05/30 | 143 | 148 | 140 | 148 | 1,798,100 |
| 2025/05/29 | 140 | 143 | 138 | 141 | 1,063,300 |
| 2025/05/28 | 139 | 141 | 135 | 138 | 1,629,800 |
| 2025/05/27 | 135 | 138 | 134 | 137 | 693,900 |
| 2025/05/26 | 133 | 137 | 132 | 133 | 1,478,900 |
| 2025/05/23 | 135 | 136 | 130 | 131 | 1,121,500 |
| 2025/05/22 | 133 | 137 | 132 | 133 | 889,700 |
| 2025/05/21 | 138 | 139 | 135 | 135 | 881,000 |
| 2025/05/20 | 137 | 141 | 136 | 138 | 1,132,600 |
| 2025/05/19 | 138 | 139 | 133 | 138 | 858,900 |
| 2025/05/16 | 131 | 137 | 131 | 137 | 1,382,200 |
| 2025/05/15 | 130 | 132 | 129 | 130 | 404,800 |
| 2025/05/14 | 128 | 134 | 127 | 133 | 854,000 |
| 2025/05/13 | 128 | 133 | 127 | 129 | 1,640,800 |
| 2025/05/12 | 132 | 133 | 122 | 124 | 2,119,200 |
| 2025/05/09 | 135 | 136 | 132 | 133 | 1,808,000 |
| 2025/05/08 | 129 | 131 | 126 | 130 | 817,200 |
| 2025/05/07 | 131 | 133 | 129 | 130 | 572,500 |
| 2025/05/02 | 127 | 131 | 126 | 131 | 761,800 |
| 2025/05/01 | 126 | 128 | 124 | 127 | 492,500 |
| 2025/04/30 | 124 | 126 | 122 | 126 | 316,800 |
| 2025/04/28 | 124 | 125 | 123 | 125 | 708,400 |
| 2025/04/25 | 123 | 124 | 122 | 123 | 482,100 |
| 2025/04/24 | 123 | 133 | 117 | 123 | 3,222,000 |
| 2025/04/23 | 123 | 123 | 119 | 121 | 530,500 |
| 2025/04/22 | 121 | 124 | 119 | 121 | 629,000 |
| 2025/04/21 | 128 | 128 | 122 | 122 | 1,195,300 |
| 2025/04/18 | 122 | 128 | 122 | 128 | 790,500 |
| 2025/04/17 | 119 | 123 | 118 | 121 | 762,100 |
| 2025/04/16 | 122 | 123 | 118 | 118 | 715,400 |
| 2025/04/15 | 123 | 124 | 120 | 121 | 600,900 |
| 2025/04/14 | 121 | 124 | 120 | 121 | 1,336,700 |
| 2025/04/11 | 114 | 119 | 112 | 119 | 1,391,400 |
| 2025/04/10 | 121 | 122 | 114 | 118 | 2,712,900 |
| 2025/04/09 | 113 | 116 | 105 | 111 | 1,899,100 |
| 2025/04/08 | 115 | 118 | 113 | 116 | 1,816,600 |
| 2025/04/07 | 103 | 111 | 102 | 102 | 2,584,100 |
| 2025/04/04 | 117 | 119 | 109 | 117 | 5,279,400 |
| 2025/04/03 | 118 | 123 | 117 | 120 | 1,587,400 |
| 2025/04/02 | 126 | 126 | 122 | 124 | 1,672,200 |
| 2025/04/01 | 127 | 129 | 125 | 125 | 895,700 |
| 2025/03/31 | 130 | 131 | 126 | 126 | 2,167,100 |
| 2025/03/28 | 129 | 136 | 129 | 132 | 1,489,100 |
| 2025/03/27 | 133 | 135 | 129 | 129 | 982,300 |
| 2025/03/26 | 136 | 136 | 130 | 134 | 1,539,400 |
| 2025/03/25 | 133 | 135 | 131 | 135 | 794,400 |
| 2025/03/24 | 135 | 137 | 131 | 131 | 1,068,800 |
| 2025/03/21 | 137 | 139 | 134 | 136 | 1,014,600 |
| 2025/03/19 | 132 | 136 | 130 | 135 | 1,586,400 |
| 2025/03/18 | 138 | 138 | 129 | 130 | 2,789,900 |
| 2025/03/17 | 140 | 140 | 133 | 134 | 2,074,200 |
| 2025/03/14 | 145 | 149 | 130 | 136 | 9,646,900 |
| 2025/03/13 | 164 | 169 | 157 | 159 | 2,164,500 |
| 2025/03/12 | 161 | 169 | 160 | 163 | 2,295,000 |
| 2025/03/11 | 148 | 161 | 144 | 161 | 4,308,700 |
| 2025/03/10 | 150 | 151 | 144 | 150 | 1,600,600 |
| 2025/03/07 | 152 | 157 | 148 | 149 | 1,800,800 |
| 2025/03/06 | 152 | 155 | 150 | 155 | 1,098,400 |
| 2025/03/05 | 158 | 159 | 149 | 149 | 2,406,400 |
| 2025/03/04 | 171 | 171 | 147 | 156 | 6,539,700 |
| 2025/03/03 | 178 | 179 | 171 | 171 | 1,234,600 |
| 2025/02/28 | 173 | 177 | 169 | 170 | 2,111,000 |
| 2025/02/27 | 186 | 186 | 175 | 175 | 1,652,100 |
| 2025/02/26 | 183 | 186 | 178 | 183 | 1,315,300 |
| 2025/02/25 | 186 | 190 | 181 | 182 | 2,480,500 |
| 2025/02/21 | 171 | 185 | 171 | 183 | 2,791,400 |
| 2025/02/20 | 181 | 183 | 171 | 171 | 3,182,600 |
| 2025/02/19 | 170 | 185 | 165 | 184 | 5,232,300 |
| 2025/02/18 | 170 | 178 | 168 | 173 | 2,713,800 |
| 2025/02/17 | 167 | 175 | 165 | 172 | 3,077,500 |
| 2025/02/14 | 157 | 168 | 156 | 168 | 3,731,300 |
| 2025/02/13 | 153 | 157 | 148 | 156 | 1,922,700 |
| 2025/02/12 | 148 | 153 | 146 | 153 | 2,219,300 |
| 2025/02/10 | 143 | 146 | 140 | 146 | 1,698,500 |
| 2025/02/07 | 142 | 149 | 140 | 143 | 3,249,900 |
| 2025/02/06 | 134 | 147 | 132 | 141 | 6,954,600 |
| 2025/02/05 | 130 | 135 | 129 | 132 | 1,203,900 |
| 2025/02/04 | 132 | 134 | 130 | 130 | 1,021,300 |
| 2025/02/03 | 131 | 132 | 129 | 130 | 988,600 |
| 2025/01/31 | 129 | 134 | 127 | 133 | 1,629,000 |
| 2025/01/30 | 137 | 137 | 128 | 129 | 2,211,100 |
| 2025/01/29 | 136 | 141 | 134 | 136 | 1,073,800 |
| 2025/01/28 | 136 | 137 | 133 | 136 | 1,160,300 |
| 2025/01/27 | 133 | 142 | 132 | 137 | 2,469,700 |
| 2025/01/24 | 130 | 133 | 128 | 130 | 2,023,600 |
| 2025/01/23 | 131 | 131 | 128 | 128 | 788,600 |
| 2025/01/22 | 133 | 136 | 129 | 129 | 1,415,800 |
| 2025/01/21 | 132 | 134 | 130 | 132 | 1,816,500 |
| 2025/01/20 | 138 | 139 | 132 | 132 | 1,485,100 |
| 2025/01/17 | 144 | 144 | 135 | 135 | 2,648,100 |
| 2025/01/16 | 145 | 150 | 143 | 145 | 1,073,300 |
| 2025/01/15 | 148 | 150 | 144 | 145 | 1,424,600 |
| 2025/01/14 | 154 | 155 | 145 | 148 | 3,203,600 |
| 2025/01/10 | 155 | 178 | 148 | 156 | 10,125,100 |
| 2025/01/09 | 167 | 170 | 151 | 158 | 4,541,600 |
| 2025/01/08 | 171 | 173 | 167 | 169 | 2,537,400 |
| 2025/01/07 | 161 | 175 | 158 | 171 | 3,992,700 |
| 2025/01/06 | 165 | 172 | 162 | 163 | 3,547,900 |
| 2024/12/30 | 156 | 167 | 153 | 165 | 4,344,500 |
| 2024/12/27 | 156 | 162 | 152 | 155 | 5,996,200 |
| 2024/12/26 | 135 | 152 | 135 | 150 | 3,451,300 |
| 2024/12/25 | 134 | 141 | 134 | 135 | 1,394,000 |
| 2024/12/24 | 137 | 141 | 134 | 136 | 2,503,200 |
| 2024/12/23 | 147 | 150 | 141 | 142 | 3,036,900 |
| 2024/12/20 | 147 | 157 | 143 | 146 | 5,995,300 |
| 2024/12/19 | 131 | 154 | 130 | 148 | 10,348,700 |
| 2024/12/18 | 126 | 135 | 126 | 133 | 1,827,900 |
| 2024/12/17 | 128 | 130 | 124 | 126 | 1,479,200 |
| 2024/12/16 | 123 | 133 | 121 | 128 | 3,954,600 |
| 2024/12/13 | 119 | 123 | 110 | 119 | 5,646,500 |
| 2024/12/12 | 111 | 113 | 110 | 112 | 973,800 |
| 2024/12/11 | 111 | 111 | 109 | 111 | 568,000 |
| 2024/12/10 | 110 | 111 | 109 | 111 | 415,400 |
| 2024/12/09 | 107 | 111 | 107 | 110 | 639,400 |
| 2024/12/06 | 107 | 107 | 105 | 106 | 422,700 |
| 2024/12/05 | 107 | 109 | 107 | 107 | 210,000 |
| 2024/12/04 | 107 | 108 | 106 | 106 | 444,400 |
| 2024/12/03 | 108 | 109 | 106 | 107 | 704,900 |
| 2024/12/02 | 110 | 110 | 107 | 108 | 651,600 |
| 2024/11/29 | 111 | 111 | 109 | 109 | 900,500 |
| 2024/11/28 | 113 | 114 | 111 | 112 | 362,400 |
| 2024/11/27 | 115 | 115 | 112 | 114 | 793,400 |
| 2024/11/26 | 116 | 118 | 115 | 117 | 809,900 |
| 2024/11/25 | 113 | 116 | 112 | 115 | 736,700 |
| 2024/11/22 | 111 | 113 | 111 | 111 | 610,400 |
| 2024/11/21 | 112 | 113 | 111 | 111 | 392,900 |
| 2024/11/20 | 112 | 114 | 111 | 111 | 397,100 |
| 2024/11/19 | 112 | 113 | 111 | 111 | 209,300 |
| 2024/11/18 | 110 | 113 | 110 | 112 | 352,600 |
| 2024/11/15 | 111 | 112 | 109 | 110 | 614,700 |
| 2024/11/14 | 113 | 114 | 110 | 111 | 613,500 |
| 2024/11/13 | 115 | 117 | 112 | 113 | 584,900 |
| 2024/11/12 | 114 | 116 | 113 | 115 | 857,800 |
| 2024/11/11 | 112 | 114 | 111 | 114 | 332,000 |
| 2024/11/08 | 112 | 113 | 111 | 111 | 404,500 |