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 |
---|---|---|---|---|---|
2016/12/30 | 633 | 655 | 633 | 644 | 155,100 |
2016/12/29 | 630 | 660 | 630 | 642 | 148,500 |
2016/12/28 | 622 | 653 | 622 | 640 | 182,000 |
2016/12/27 | 621 | 635 | 617 | 626 | 222,800 |
2016/12/26 | 618 | 636 | 618 | 626 | 172,500 |
2016/12/22 | 620 | 622 | 610 | 616 | 171,000 |
2016/12/21 | 636 | 649 | 624 | 624 | 382,000 |
2016/12/20 | 632 | 655 | 632 | 634 | 567,600 |
2016/12/19 | 636 | 641 | 626 | 627 | 95,500 |
2016/12/16 | 622 | 678 | 622 | 642 | 272,900 |
2016/12/15 | 628 | 637 | 621 | 626 | 100,200 |
2016/12/14 | 630 | 644 | 630 | 631 | 105,000 |
2016/12/13 | 624 | 638 | 621 | 638 | 62,600 |
2016/12/12 | 611 | 638 | 611 | 629 | 102,300 |
2016/12/09 | 610 | 618 | 603 | 618 | 100,100 |
2016/12/08 | 623 | 627 | 608 | 617 | 114,200 |
2016/12/07 | 615 | 630 | 615 | 624 | 51,700 |
2016/12/06 | 623 | 629 | 619 | 619 | 50,300 |
2016/12/05 | 624 | 632 | 616 | 622 | 59,200 |
2016/12/02 | 635 | 637 | 620 | 624 | 94,300 |
2016/12/01 | 655 | 661 | 640 | 642 | 96,500 |
2016/11/30 | 635 | 667 | 635 | 662 | 139,100 |
2016/11/29 | 639 | 644 | 631 | 636 | 67,900 |
2016/11/28 | 636 | 650 | 632 | 642 | 79,900 |
2016/11/25 | 653 | 657 | 630 | 635 | 134,300 |
2016/11/24 | 669 | 677 | 651 | 656 | 219,100 |
2016/11/22 | 633 | 678 | 632 | 675 | 286,200 |
2016/11/21 | 615 | 642 | 615 | 633 | 155,700 |
2016/11/18 | 612 | 632 | 612 | 622 | 137,000 |
2016/11/17 | 598 | 621 | 598 | 617 | 144,800 |
2016/11/16 | 603 | 609 | 596 | 601 | 145,700 |
2016/11/15 | 602 | 616 | 595 | 605 | 141,700 |
2016/11/14 | 640 | 645 | 601 | 607 | 519,200 |
2016/11/11 | 583 | 663 | 578 | 660 | 1,144,100 |
2016/11/10 | 567 | 568 | 550 | 563 | 105,200 |
2016/11/09 | 569 | 576 | 510 | 535 | 234,400 |
2016/11/08 | 580 | 584 | 564 | 570 | 57,900 |
2016/11/07 | 567 | 585 | 567 | 581 | 65,400 |
2016/11/04 | 570 | 575 | 561 | 565 | 133,100 |
2016/11/02 | 590 | 591 | 578 | 584 | 108,200 |
2016/11/01 | 608 | 609 | 591 | 595 | 148,000 |
2016/10/31 | 612 | 616 | 607 | 609 | 80,200 |
2016/10/28 | 619 | 621 | 615 | 620 | 37,500 |
2016/10/27 | 621 | 623 | 616 | 619 | 50,900 |
2016/10/26 | 625 | 631 | 624 | 624 | 73,900 |
2016/10/25 | 639 | 639 | 625 | 628 | 67,000 |
2016/10/24 | 641 | 645 | 636 | 637 | 40,000 |
2016/10/21 | 645 | 649 | 640 | 640 | 36,100 |
2016/10/20 | 638 | 647 | 638 | 647 | 75,400 |
2016/10/19 | 631 | 643 | 631 | 641 | 59,900 |
2016/10/18 | 625 | 637 | 625 | 636 | 49,000 |
2016/10/17 | 625 | 629 | 623 | 629 | 78,300 |
2016/10/14 | 645 | 647 | 622 | 627 | 140,000 |
2016/10/13 | 654 | 655 | 646 | 647 | 89,300 |
2016/10/12 | 655 | 658 | 652 | 654 | 68,300 |
2016/10/11 | 668 | 670 | 660 | 662 | 105,600 |
2016/10/07 | 673 | 680 | 671 | 672 | 69,600 |
2016/10/06 | 673 | 681 | 670 | 680 | 87,900 |
2016/10/05 | 676 | 680 | 674 | 678 | 39,600 |
2016/10/04 | 680 | 683 | 670 | 680 | 88,000 |
2016/10/03 | 681 | 684 | 671 | 673 | 56,400 |
2016/09/30 | 672 | 677 | 671 | 673 | 103,000 |
2016/09/29 | 680 | 694 | 671 | 679 | 113,300 |
2016/09/28 | 688 | 693 | 678 | 685 | 110,700 |
2016/09/27 | 699 | 717 | 680 | 684 | 374,700 |
2016/09/26 | 684 | 685 | 667 | 674 | 60,100 |
2016/09/23 | 667 | 684 | 663 | 678 | 81,200 |
2016/09/21 | 680 | 680 | 654 | 666 | 98,700 |
2016/09/20 | 681 | 688 | 679 | 679 | 41,800 |
2016/09/16 | 675 | 688 | 675 | 683 | 33,700 |
2016/09/15 | 700 | 700 | 660 | 680 | 192,900 |
2016/09/14 | 735 | 737 | 715 | 715 | 37,000 |
2016/09/13 | 724 | 735 | 723 | 735 | 26,500 |
2016/09/12 | 721 | 734 | 718 | 718 | 41,300 |
2016/09/09 | 720 | 741 | 720 | 739 | 68,600 |
2016/09/08 | 721 | 728 | 718 | 727 | 25,400 |
2016/09/07 | 717 | 727 | 716 | 727 | 33,500 |
2016/09/06 | 713 | 726 | 713 | 721 | 29,700 |
2016/09/05 | 719 | 719 | 709 | 718 | 30,100 |
2016/09/02 | 722 | 722 | 710 | 713 | 18,600 |
2016/09/01 | 699 | 723 | 698 | 719 | 60,900 |
2016/08/31 | 701 | 706 | 695 | 696 | 37,600 |
2016/08/30 | 687 | 703 | 686 | 703 | 32,400 |
2016/08/29 | 691 | 699 | 691 | 693 | 26,500 |
2016/08/26 | 693 | 699 | 683 | 693 | 53,100 |
2016/08/25 | 709 | 709 | 695 | 696 | 41,800 |
2016/08/24 | 702 | 709 | 702 | 707 | 16,100 |
2016/08/23 | 700 | 715 | 700 | 705 | 23,800 |
2016/08/22 | 726 | 726 | 682 | 704 | 140,300 |
2016/08/19 | 714 | 728 | 714 | 726 | 13,800 |
2016/08/18 | 728 | 732 | 712 | 714 | 40,400 |
2016/08/17 | 724 | 735 | 724 | 728 | 36,800 |
2016/08/16 | 736 | 742 | 733 | 733 | 45,500 |
2016/08/15 | 741 | 745 | 736 | 743 | 48,600 |
2016/08/12 | 739 | 745 | 732 | 741 | 57,700 |
2016/08/10 | 734 | 737 | 730 | 737 | 45,300 |
2016/08/09 | 730 | 743 | 730 | 735 | 34,600 |
2016/08/08 | 746 | 746 | 732 | 738 | 35,100 |
2016/08/05 | 728 | 744 | 728 | 734 | 34,100 |
2016/08/04 | 728 | 739 | 724 | 732 | 33,600 |
2016/08/03 | 742 | 743 | 727 | 728 | 58,800 |
2016/08/02 | 755 | 762 | 748 | 750 | 57,000 |
2016/08/01 | 737 | 755 | 737 | 751 | 41,500 |
2016/07/29 | 742 | 756 | 720 | 756 | 64,800 |
2016/07/28 | 750 | 752 | 731 | 735 | 86,700 |
2016/07/27 | 747 | 755 | 745 | 755 | 40,600 |
2016/07/26 | 751 | 757 | 739 | 740 | 64,300 |
2016/07/25 | 758 | 763 | 745 | 756 | 62,100 |
2016/07/22 | 751 | 762 | 748 | 756 | 44,100 |
2016/07/21 | 760 | 760 | 750 | 758 | 48,200 |
2016/07/20 | 760 | 772 | 755 | 758 | 60,400 |
2016/07/19 | 767 | 787 | 760 | 767 | 90,400 |
2016/07/15 | 766 | 775 | 760 | 761 | 68,700 |
2016/07/14 | 759 | 778 | 755 | 775 | 78,300 |
2016/07/13 | 777 | 779 | 762 | 763 | 60,900 |
2016/07/12 | 750 | 771 | 750 | 770 | 103,100 |
2016/07/11 | 730 | 745 | 729 | 745 | 62,200 |
2016/07/08 | 743 | 753 | 706 | 723 | 84,100 |
2016/07/07 | 752 | 775 | 743 | 743 | 97,500 |
2016/07/06 | 785 | 789 | 740 | 764 | 144,400 |
2016/07/05 | 793 | 818 | 779 | 791 | 155,500 |
2016/07/04 | 763 | 808 | 763 | 800 | 111,500 |
2016/07/01 | 743 | 768 | 743 | 763 | 85,300 |
2016/06/30 | 762 | 772 | 742 | 742 | 115,800 |
2016/06/29 | 728 | 764 | 727 | 740 | 148,500 |
2016/06/28 | 701 | 737 | 690 | 727 | 111,300 |
2016/06/27 | 690 | 718 | 688 | 703 | 182,200 |
2016/06/24 | 785 | 792 | 646 | 693 | 374,900 |
2016/06/23 | 751 | 785 | 730 | 776 | 182,900 |
2016/06/22 | 771 | 781 | 749 | 755 | 125,300 |
2016/06/21 | 765 | 806 | 761 | 781 | 170,800 |
2016/06/20 | 756 | 788 | 748 | 765 | 194,700 |
2016/06/17 | 757 | 765 | 726 | 735 | 223,200 |
2016/06/16 | 797 | 804 | 729 | 740 | 447,300 |
2016/06/15 | 808 | 821 | 777 | 808 | 567,300 |
2016/06/14 | 970 | 985 | 894 | 898 | 215,400 |
2016/06/13 | 1,033 | 1,033 | 988 | 996 | 164,700 |
2016/06/10 | 1,065 | 1,076 | 1,030 | 1,033 | 100,300 |
2016/06/09 | 1,053 | 1,088 | 1,051 | 1,068 | 128,100 |
2016/06/08 | 1,050 | 1,072 | 1,043 | 1,056 | 119,500 |
2016/06/07 | 1,014 | 1,059 | 1,014 | 1,057 | 136,800 |
2016/06/06 | 1,008 | 1,030 | 1,004 | 1,013 | 75,700 |
2016/06/03 | 1,000 | 1,040 | 995 | 1,039 | 132,400 |
2016/06/02 | 1,025 | 1,025 | 983 | 995 | 105,400 |
2016/06/01 | 1,034 | 1,035 | 1,005 | 1,006 | 67,000 |
2016/05/31 | 1,060 | 1,060 | 1,033 | 1,033 | 81,800 |
2016/05/30 | 1,000 | 1,045 | 998 | 1,045 | 97,700 |
2016/05/27 | 1,015 | 1,033 | 1,006 | 1,008 | 66,300 |
2016/05/26 | 1,012 | 1,035 | 1,000 | 1,027 | 81,100 |
2016/05/25 | 1,025 | 1,038 | 1,005 | 1,015 | 95,700 |
2016/05/24 | 1,036 | 1,045 | 1,019 | 1,024 | 67,900 |
2016/05/23 | 1,005 | 1,045 | 1,005 | 1,044 | 102,100 |
2016/05/20 | 977 | 1,030 | 975 | 1,026 | 173,800 |
2016/05/19 | 1,001 | 1,010 | 968 | 977 | 170,500 |
2016/05/18 | 1,062 | 1,068 | 972 | 1,001 | 380,700 |
2016/05/17 | 1,033 | 1,074 | 1,025 | 1,062 | 156,200 |
2016/05/16 | 1,080 | 1,090 | 1,040 | 1,044 | 240,400 |
2016/05/13 | 1,141 | 1,145 | 1,090 | 1,108 | 278,000 |
2016/05/12 | 1,192 | 1,218 | 1,117 | 1,144 | 1,172,600 |
2016/05/11 | 1,102 | 1,120 | 1,075 | 1,102 | 167,200 |
2016/05/10 | 1,138 | 1,138 | 1,058 | 1,116 | 187,200 |
2016/05/09 | 1,127 | 1,143 | 1,111 | 1,138 | 179,200 |
2016/05/06 | 1,125 | 1,145 | 1,106 | 1,127 | 256,900 |
2016/05/02 | 1,020 | 1,121 | 1,018 | 1,120 | 502,600 |
2016/04/28 | 1,111 | 1,114 | 1,020 | 1,036 | 403,400 |
2016/04/27 | 1,101 | 1,144 | 1,056 | 1,088 | 660,700 |
2016/04/26 | 1,110 | 1,177 | 1,013 | 1,044 | 1,242,300 |
2016/04/25 | 1,030 | 1,083 | 1,023 | 1,040 | 256,300 |
2016/04/22 | 1,031 | 1,038 | 1,007 | 1,021 | 173,200 |
2016/04/21 | 1,045 | 1,064 | 1,021 | 1,031 | 328,900 |
2016/04/20 | 1,160 | 1,170 | 1,023 | 1,050 | 636,300 |
2016/04/19 | 1,037 | 1,137 | 1,021 | 1,135 | 834,400 |
2016/04/18 | 987 | 1,040 | 984 | 1,023 | 284,400 |
2016/04/15 | 981 | 1,026 | 980 | 1,006 | 249,900 |
2016/04/14 | 1,020 | 1,035 | 1,005 | 1,011 | 228,100 |
2016/04/13 | 979 | 1,021 | 973 | 1,020 | 325,900 |
2016/04/12 | 1,020 | 1,023 | 971 | 973 | 372,200 |
2016/04/11 | 980 | 1,015 | 961 | 1,014 | 362,800 |
2016/04/08 | 907 | 993 | 906 | 970 | 394,600 |
2016/04/07 | 919 | 969 | 906 | 955 | 395,500 |
2016/04/06 | 960 | 961 | 900 | 911 | 667,300 |
2016/04/05 | 1,024 | 1,024 | 972 | 992 | 2,965,800 |
2016/04/04 | 864 | 894 | 845 | 874 | 156,500 |
2016/04/01 | 890 | 894 | 852 | 854 | 145,300 |
2016/03/31 | 872 | 900 | 867 | 888 | 127,900 |
2016/03/30 | 872 | 888 | 865 | 873 | 105,500 |
2016/03/29 | 855 | 883 | 853 | 883 | 123,400 |
2016/03/28 | 880 | 885 | 853 | 859 | 158,600 |
2016/03/25 | 877 | 899 | 873 | 895 | 98,200 |
2016/03/24 | 894 | 894 | 870 | 877 | 83,900 |
2016/03/23 | 908 | 921 | 886 | 894 | 91,300 |
2016/03/22 | 943 | 943 | 904 | 912 | 150,500 |
2016/03/18 | 880 | 921 | 850 | 921 | 237,800 |
2016/03/17 | 908 | 928 | 881 | 886 | 447,300 |
2016/03/16 | 970 | 1,060 | 931 | 938 | 1,708,500 |
2016/03/15 | 992 | 992 | 992 | 992 | 186,100 |
2016/03/14 | 860 | 869 | 838 | 842 | 143,600 |
2016/03/11 | 812 | 855 | 805 | 855 | 143,600 |
2016/03/10 | 813 | 834 | 804 | 823 | 88,400 |
2016/03/09 | 806 | 825 | 799 | 812 | 102,400 |
2016/03/08 | 821 | 832 | 790 | 816 | 142,200 |
2016/03/07 | 825 | 832 | 801 | 828 | 147,800 |
2016/03/04 | 798 | 835 | 794 | 810 | 236,500 |
2016/03/03 | 729 | 785 | 729 | 783 | 199,600 |
2016/03/02 | 729 | 742 | 719 | 730 | 129,400 |
2016/03/01 | 711 | 720 | 706 | 719 | 89,300 |
2016/02/29 | 717 | 742 | 715 | 722 | 109,400 |
2016/02/26 | 722 | 729 | 697 | 715 | 174,200 |
2016/02/25 | 732 | 739 | 711 | 726 | 189,300 |
2016/02/24 | 750 | 760 | 721 | 738 | 451,500 |
2016/02/23 | 742 | 767 | 735 | 767 | 1,117,000 |
2016/02/22 | 653 | 667 | 646 | 667 | 256,400 |
2016/02/19 | 648 | 690 | 638 | 660 | 971,300 |
2016/02/18 | 609 | 624 | 584 | 598 | 356,500 |
2016/02/17 | 585 | 600 | 561 | 581 | 290,400 |
2016/02/16 | 563 | 626 | 556 | 585 | 1,310,600 |
2016/02/15 | 536 | 536 | 536 | 536 | 392,200 |
2016/02/12 | 636 | 636 | 636 | 636 | 28,900 |
2016/02/10 | 820 | 846 | 752 | 786 | 229,400 |
2016/02/09 | 865 | 876 | 810 | 823 | 238,100 |
2016/02/08 | 869 | 916 | 850 | 906 | 112,500 |
2016/02/05 | 949 | 961 | 881 | 889 | 203,400 |
2016/02/04 | 946 | 979 | 938 | 970 | 134,600 |
2016/02/03 | 966 | 970 | 939 | 953 | 125,100 |
2016/02/02 | 974 | 1,014 | 972 | 981 | 215,800 |
2016/02/01 | 951 | 988 | 944 | 978 | 155,200 |
2016/01/29 | 984 | 984 | 927 | 961 | 198,100 |
2016/01/28 | 967 | 996 | 965 | 978 | 148,400 |
2016/01/27 | 1,015 | 1,023 | 972 | 994 | 214,800 |
2016/01/26 | 941 | 1,048 | 940 | 989 | 705,800 |
2016/01/25 | 970 | 1,000 | 913 | 955 | 1,316,300 |
2016/01/22 | 825 | 855 | 815 | 850 | 181,900 |
2016/01/21 | 860 | 895 | 801 | 816 | 255,400 |
2016/01/20 | 926 | 928 | 877 | 885 | 148,000 |
2016/01/19 | 903 | 944 | 899 | 935 | 112,200 |
2016/01/18 | 888 | 913 | 887 | 904 | 168,000 |
2016/01/15 | 970 | 977 | 931 | 931 | 132,200 |
2016/01/14 | 962 | 982 | 945 | 964 | 137,300 |
2016/01/13 | 958 | 1,008 | 958 | 996 | 147,600 |
2016/01/12 | 991 | 1,004 | 940 | 949 | 237,200 |
2016/01/08 | 996 | 1,024 | 984 | 1,011 | 167,500 |
2016/01/07 | 1,017 | 1,036 | 1,000 | 1,012 | 195,200 |
2016/01/06 | 1,092 | 1,099 | 1,017 | 1,027 | 649,100 |
2016/01/05 | 1,001 | 1,015 | 960 | 1,002 | 214,900 |
2016/01/04 | 1,015 | 1,043 | 1,008 | 1,019 | 155,900 |