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 |
---|---|---|---|---|---|
2011/12/30 | 2,391 | 2,415 | 2,302 | 2,320 | 61,100 |
2011/12/29 | 2,470 | 2,470 | 2,362 | 2,391 | 99,800 |
2011/12/28 | 2,285 | 2,486 | 2,222 | 2,463 | 176,300 |
2011/12/27 | 2,390 | 2,419 | 2,220 | 2,250 | 148,300 |
2011/12/26 | 2,285 | 2,430 | 2,210 | 2,430 | 179,000 |
2011/12/22 | 2,136 | 2,235 | 2,090 | 2,235 | 58,300 |
2011/12/21 | 2,110 | 2,192 | 2,091 | 2,150 | 73,500 |
2011/12/20 | 2,150 | 2,150 | 2,060 | 2,081 | 41,800 |
2011/12/19 | 2,330 | 2,338 | 2,008 | 2,139 | 159,100 |
2011/12/16 | 2,350 | 2,400 | 2,265 | 2,305 | 181,500 |
2011/12/15 | 2,310 | 2,377 | 2,215 | 2,320 | 302,400 |
2011/12/14 | 2,130 | 2,333 | 2,110 | 2,276 | 337,100 |
2011/12/13 | 2,117 | 2,130 | 2,105 | 2,130 | 54,500 |
2011/12/12 | 2,120 | 2,123 | 2,060 | 2,118 | 21,100 |
2011/12/09 | 2,010 | 2,123 | 2,000 | 2,119 | 25,200 |
2011/12/08 | 2,123 | 2,123 | 2,020 | 2,055 | 35,300 |
2011/12/07 | 2,090 | 2,128 | 2,073 | 2,115 | 49,700 |
2011/12/06 | 2,100 | 2,114 | 2,011 | 2,114 | 33,600 |
2011/12/05 | 2,075 | 2,138 | 2,060 | 2,099 | 55,800 |
2011/12/02 | 2,099 | 2,120 | 2,075 | 2,075 | 43,500 |
2011/12/01 | 2,069 | 2,090 | 2,001 | 2,074 | 21,800 |
2011/11/30 | 1,940 | 2,030 | 1,930 | 2,022 | 24,200 |
2011/11/29 | 1,900 | 2,000 | 1,900 | 1,922 | 16,300 |
2011/11/28 | 1,950 | 1,950 | 1,835 | 1,899 | 30,800 |
2011/11/25 | 1,850 | 1,989 | 1,840 | 1,930 | 28,700 |
2011/11/24 | 1,980 | 1,980 | 1,840 | 1,885 | 36,500 |
2011/11/22 | 2,085 | 2,119 | 1,923 | 1,962 | 65,600 |
2011/11/21 | 2,113 | 2,127 | 2,088 | 2,125 | 31,900 |
2011/11/18 | 2,120 | 2,121 | 2,072 | 2,119 | 31,900 |
2011/11/17 | 2,070 | 2,129 | 2,016 | 2,129 | 63,000 |
2011/11/16 | 2,029 | 2,149 | 2,015 | 2,080 | 211,800 |
2011/11/15 | 2,002 | 2,030 | 2,000 | 2,004 | 25,000 |
2011/11/14 | 2,010 | 2,081 | 1,995 | 2,039 | 42,400 |
2011/11/11 | 2,050 | 2,115 | 2,020 | 2,020 | 49,200 |
2011/11/10 | 2,080 | 2,080 | 1,987 | 2,033 | 111,000 |
2011/11/09 | 2,090 | 2,145 | 2,060 | 2,130 | 213,500 |
2011/11/08 | 1,970 | 2,040 | 1,960 | 2,040 | 124,900 |
2011/11/07 | 1,807 | 1,990 | 1,800 | 1,936 | 95,500 |
2011/11/04 | 1,860 | 1,867 | 1,751 | 1,753 | 35,300 |
2011/11/02 | 1,720 | 1,897 | 1,707 | 1,840 | 91,600 |
2011/11/01 | 1,970 | 1,974 | 1,673 | 1,760 | 143,000 |
2011/10/31 | 2,053 | 2,061 | 1,950 | 1,969 | 192,100 |
2011/10/28 | 1,880 | 2,091 | 1,867 | 2,040 | 473,900 |
2011/10/27 | 1,602 | 1,980 | 1,572 | 1,867 | 477,900 |
2011/10/26 | 1,542 | 1,640 | 1,530 | 1,580 | 287,700 |
2011/10/25 | 1,401 | 1,590 | 1,401 | 1,481 | 669,900 |
2011/10/24 | 1,200 | 1,500 | 1,180 | 1,305 | 800,400 |
2011/10/21 | 0 | 0 | 0 | 0 | 0 |
2011/10/20 | 0 | 0 | 0 | 0 | 0 |
2011/10/19 | 0 | 0 | 0 | 0 | 0 |
2011/10/18 | 0 | 0 | 0 | 0 | 0 |
2011/10/17 | 0 | 0 | 0 | 0 | 0 |
2011/10/14 | 0 | 0 | 0 | 0 | 0 |
2011/10/13 | 0 | 0 | 0 | 0 | 0 |
2011/10/12 | 0 | 0 | 0 | 0 | 0 |
2011/10/11 | 0 | 0 | 0 | 0 | 0 |
2011/10/07 | 0 | 0 | 0 | 0 | 0 |
2011/10/06 | 0 | 0 | 0 | 0 | 0 |
2011/10/05 | 0 | 0 | 0 | 0 | 0 |
2011/10/04 | 0 | 0 | 0 | 0 | 0 |
2011/10/03 | 0 | 0 | 0 | 0 | 0 |
2011/09/30 | 0 | 0 | 0 | 0 | 0 |
2011/09/29 | 0 | 0 | 0 | 0 | 0 |
2011/09/28 | 0 | 0 | 0 | 0 | 0 |
2011/09/27 | 0 | 0 | 0 | 0 | 0 |
2011/09/26 | 0 | 0 | 0 | 0 | 0 |
2011/09/22 | 0 | 0 | 0 | 0 | 0 |
2011/09/21 | 0 | 0 | 0 | 0 | 0 |