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 |
---|---|---|---|---|---|
2017/12/29 | 746 | 867 | 746 | 801 | 1,610,700 |
2017/12/28 | 740 | 741 | 728 | 732 | 103,500 |
2017/12/27 | 691 | 745 | 691 | 742 | 482,700 |
2017/12/26 | 682 | 688 | 680 | 684 | 275,400 |
2017/12/25 | 694 | 700 | 683 | 688 | 208,100 |
2017/12/22 | 690 | 698 | 686 | 695 | 208,700 |
2017/12/21 | 702 | 708 | 697 | 700 | 125,700 |
2017/12/20 | 706 | 716 | 701 | 703 | 134,000 |
2017/12/19 | 707 | 713 | 703 | 708 | 136,800 |
2017/12/18 | 700 | 710 | 696 | 708 | 352,000 |
2017/12/15 | 721 | 728 | 720 | 720 | 71,700 |
2017/12/14 | 723 | 731 | 721 | 730 | 56,900 |
2017/12/13 | 742 | 742 | 724 | 726 | 206,000 |
2017/12/12 | 740 | 749 | 730 | 735 | 107,500 |
2017/12/11 | 734 | 748 | 734 | 742 | 95,600 |
2017/12/08 | 733 | 738 | 727 | 738 | 58,700 |
2017/12/07 | 722 | 733 | 716 | 733 | 85,300 |
2017/12/06 | 735 | 737 | 721 | 721 | 82,400 |
2017/12/05 | 747 | 751 | 737 | 737 | 156,000 |
2017/12/04 | 741 | 762 | 740 | 754 | 160,800 |
2017/12/01 | 743 | 746 | 739 | 740 | 63,200 |
2017/11/30 | 736 | 746 | 731 | 743 | 87,200 |
2017/11/29 | 740 | 763 | 737 | 741 | 190,400 |
2017/11/28 | 733 | 740 | 725 | 736 | 140,300 |
2017/11/27 | 720 | 735 | 716 | 732 | 153,300 |
2017/11/24 | 711 | 719 | 710 | 714 | 64,700 |
2017/11/22 | 730 | 730 | 710 | 713 | 82,400 |
2017/11/21 | 730 | 731 | 717 | 720 | 83,600 |
2017/11/20 | 712 | 749 | 708 | 735 | 308,400 |
2017/11/17 | 707 | 713 | 701 | 712 | 53,200 |
2017/11/16 | 698 | 709 | 694 | 709 | 61,900 |
2017/11/15 | 694 | 704 | 685 | 686 | 90,100 |
2017/11/14 | 706 | 709 | 698 | 699 | 53,200 |
2017/11/13 | 715 | 723 | 705 | 712 | 61,600 |
2017/11/10 | 692 | 713 | 686 | 711 | 82,500 |
2017/11/09 | 715 | 718 | 690 | 698 | 111,900 |
2017/11/08 | 715 | 720 | 714 | 715 | 50,600 |
2017/11/07 | 725 | 727 | 717 | 717 | 102,900 |
2017/11/06 | 718 | 727 | 718 | 725 | 80,600 |
2017/11/02 | 737 | 740 | 714 | 717 | 250,100 |
2017/11/01 | 730 | 750 | 726 | 748 | 221,400 |
2017/10/31 | 722 | 725 | 718 | 724 | 81,400 |
2017/10/30 | 722 | 734 | 722 | 727 | 114,400 |
2017/10/27 | 713 | 724 | 712 | 721 | 91,200 |
2017/10/26 | 710 | 718 | 710 | 711 | 47,100 |
2017/10/25 | 727 | 730 | 707 | 712 | 128,000 |
2017/10/24 | 740 | 740 | 722 | 726 | 144,400 |
2017/10/23 | 715 | 737 | 714 | 736 | 283,700 |
2017/10/20 | 707 | 721 | 705 | 715 | 205,600 |
2017/10/19 | 692 | 715 | 690 | 712 | 172,600 |
2017/10/18 | 690 | 708 | 690 | 692 | 200,400 |
2017/10/17 | 691 | 694 | 686 | 691 | 57,400 |
2017/10/16 | 689 | 693 | 681 | 692 | 73,000 |
2017/10/13 | 697 | 697 | 688 | 689 | 59,800 |
2017/10/12 | 695 | 700 | 691 | 699 | 63,200 |
2017/10/11 | 689 | 705 | 686 | 695 | 163,900 |
2017/10/10 | 681 | 690 | 674 | 690 | 87,700 |
2017/10/06 | 685 | 688 | 678 | 686 | 102,300 |
2017/10/05 | 696 | 699 | 684 | 684 | 82,500 |
2017/10/04 | 700 | 705 | 699 | 702 | 57,800 |
2017/10/03 | 694 | 703 | 689 | 702 | 116,100 |
2017/10/02 | 681 | 696 | 681 | 694 | 104,400 |
2017/09/29 | 685 | 688 | 678 | 682 | 93,200 |
2017/09/28 | 675 | 682 | 674 | 681 | 95,900 |
2017/09/27 | 673 | 678 | 668 | 678 | 96,700 |
2017/09/26 | 670 | 673 | 665 | 673 | 95,600 |
2017/09/25 | 671 | 675 | 668 | 672 | 38,600 |
2017/09/22 | 679 | 679 | 666 | 670 | 61,300 |
2017/09/21 | 676 | 684 | 672 | 679 | 152,900 |
2017/09/20 | 676 | 690 | 665 | 686 | 110,700 |
2017/09/19 | 683 | 684 | 674 | 676 | 53,200 |
2017/09/15 | 661 | 680 | 661 | 680 | 105,100 |
2017/09/14 | 687 | 695 | 674 | 681 | 101,400 |
2017/09/13 | 690 | 695 | 681 | 686 | 83,200 |
2017/09/12 | 665 | 689 | 665 | 689 | 132,100 |
2017/09/11 | 660 | 669 | 657 | 667 | 142,600 |
2017/09/08 | 663 | 666 | 654 | 657 | 97,300 |
2017/09/07 | 675 | 685 | 660 | 663 | 123,200 |
2017/09/06 | 657 | 686 | 657 | 680 | 121,800 |
2017/09/05 | 707 | 710 | 675 | 679 | 179,800 |
2017/09/04 | 718 | 720 | 704 | 707 | 83,300 |
2017/09/01 | 715 | 723 | 714 | 722 | 53,100 |
2017/08/31 | 718 | 721 | 711 | 719 | 63,200 |
2017/08/30 | 718 | 722 | 712 | 713 | 55,700 |
2017/08/29 | 721 | 721 | 710 | 712 | 81,900 |
2017/08/28 | 716 | 728 | 716 | 720 | 89,200 |
2017/08/25 | 705 | 723 | 704 | 723 | 68,800 |
2017/08/24 | 702 | 713 | 698 | 708 | 59,600 |
2017/08/23 | 703 | 706 | 701 | 706 | 36,800 |
2017/08/22 | 696 | 705 | 696 | 705 | 43,700 |
2017/08/21 | 699 | 702 | 697 | 697 | 30,000 |
2017/08/18 | 699 | 703 | 693 | 703 | 58,300 |
2017/08/17 | 697 | 707 | 697 | 704 | 69,800 |
2017/08/16 | 695 | 706 | 689 | 706 | 124,200 |
2017/08/15 | 696 | 696 | 682 | 689 | 115,600 |
2017/08/14 | 686 | 688 | 675 | 687 | 157,800 |
2017/08/10 | 708 | 711 | 692 | 700 | 196,400 |
2017/08/09 | 721 | 725 | 698 | 710 | 303,500 |
2017/08/08 | 719 | 724 | 714 | 720 | 146,500 |
2017/08/07 | 717 | 722 | 714 | 719 | 60,200 |
2017/08/04 | 717 | 723 | 714 | 715 | 121,400 |
2017/08/03 | 727 | 730 | 717 | 717 | 158,800 |
2017/08/02 | 729 | 736 | 726 | 729 | 83,000 |
2017/08/01 | 742 | 748 | 723 | 729 | 277,900 |
2017/07/31 | 742 | 750 | 740 | 750 | 110,800 |
2017/07/28 | 746 | 749 | 738 | 741 | 191,000 |
2017/07/27 | 767 | 769 | 746 | 746 | 204,800 |
2017/07/26 | 780 | 787 | 769 | 769 | 166,900 |
2017/07/25 | 764 | 778 | 762 | 778 | 153,600 |
2017/07/24 | 759 | 772 | 756 | 763 | 104,000 |
2017/07/21 | 740 | 762 | 740 | 762 | 387,700 |
2017/07/20 | 749 | 749 | 741 | 742 | 55,700 |
2017/07/19 | 746 | 749 | 740 | 748 | 63,300 |
2017/07/18 | 742 | 750 | 739 | 741 | 98,100 |
2017/07/14 | 752 | 754 | 738 | 746 | 213,000 |
2017/07/13 | 764 | 766 | 750 | 751 | 250,100 |
2017/07/12 | 770 | 780 | 763 | 768 | 102,500 |
2017/07/11 | 785 | 787 | 772 | 775 | 243,600 |
2017/07/10 | 770 | 771 | 758 | 765 | 108,700 |
2017/07/07 | 760 | 777 | 753 | 766 | 238,500 |
2017/07/06 | 800 | 811 | 771 | 777 | 286,500 |
2017/07/05 | 797 | 807 | 783 | 796 | 347,400 |
2017/07/04 | 828 | 830 | 779 | 783 | 519,400 |
2017/07/03 | 780 | 825 | 771 | 816 | 846,300 |
2017/06/30 | 779 | 790 | 751 | 768 | 1,065,700 |
2017/06/29 | 770 | 773 | 737 | 759 | 354,800 |
2017/06/28 | 726 | 770 | 725 | 770 | 544,600 |
2017/06/27 | 735 | 738 | 724 | 731 | 147,000 |
2017/06/26 | 724 | 734 | 722 | 731 | 260,700 |
2017/06/23 | 721 | 735 | 710 | 720 | 428,700 |
2017/06/22 | 716 | 723 | 716 | 718 | 102,700 |
2017/06/21 | 714 | 724 | 711 | 722 | 136,900 |
2017/06/20 | 722 | 722 | 713 | 715 | 160,900 |
2017/06/19 | 718 | 727 | 717 | 721 | 144,100 |
2017/06/16 | 716 | 722 | 713 | 715 | 158,300 |
2017/06/15 | 723 | 732 | 707 | 711 | 235,500 |
2017/06/14 | 740 | 743 | 724 | 728 | 205,000 |
2017/06/13 | 713 | 742 | 713 | 739 | 252,000 |
2017/06/12 | 715 | 726 | 711 | 715 | 185,100 |
2017/06/09 | 704 | 719 | 704 | 710 | 156,400 |
2017/06/08 | 709 | 712 | 702 | 705 | 192,900 |
2017/06/07 | 710 | 723 | 708 | 712 | 119,400 |
2017/06/06 | 714 | 717 | 709 | 715 | 129,000 |
2017/06/05 | 710 | 723 | 710 | 717 | 140,300 |
2017/06/02 | 714 | 719 | 708 | 709 | 108,700 |
2017/06/01 | 707 | 715 | 707 | 714 | 51,300 |
2017/05/31 | 707 | 712 | 706 | 708 | 54,000 |
2017/05/30 | 710 | 713 | 705 | 707 | 71,000 |
2017/05/29 | 712 | 724 | 709 | 709 | 117,300 |
2017/05/26 | 715 | 719 | 711 | 715 | 73,500 |
2017/05/25 | 716 | 719 | 712 | 712 | 81,200 |
2017/05/24 | 713 | 721 | 713 | 720 | 93,500 |
2017/05/23 | 720 | 721 | 714 | 715 | 67,700 |
2017/05/22 | 712 | 722 | 711 | 722 | 83,700 |
2017/05/19 | 710 | 716 | 707 | 712 | 67,300 |
2017/05/18 | 707 | 715 | 706 | 708 | 77,600 |
2017/05/17 | 710 | 716 | 708 | 715 | 62,600 |
2017/05/16 | 714 | 719 | 709 | 710 | 116,300 |
2017/05/15 | 710 | 716 | 707 | 716 | 107,500 |
2017/05/12 | 710 | 712 | 708 | 712 | 97,500 |
2017/05/11 | 723 | 723 | 711 | 713 | 127,000 |
2017/05/10 | 709 | 726 | 709 | 726 | 136,400 |
2017/05/09 | 724 | 730 | 718 | 720 | 145,700 |
2017/05/08 | 729 | 731 | 719 | 724 | 131,300 |
2017/05/02 | 709 | 723 | 707 | 721 | 95,700 |
2017/05/01 | 711 | 718 | 706 | 711 | 53,100 |
2017/04/28 | 725 | 726 | 710 | 710 | 87,000 |
2017/04/27 | 722 | 728 | 716 | 719 | 87,900 |
2017/04/26 | 709 | 729 | 708 | 729 | 138,600 |
2017/04/25 | 696 | 711 | 696 | 706 | 97,700 |
2017/04/24 | 708 | 711 | 698 | 700 | 130,400 |
2017/04/21 | 710 | 717 | 706 | 706 | 119,400 |
2017/04/20 | 712 | 717 | 706 | 707 | 197,400 |
2017/04/19 | 699 | 726 | 694 | 716 | 601,100 |
2017/04/18 | 758 | 758 | 740 | 744 | 109,400 |
2017/04/17 | 720 | 751 | 715 | 742 | 194,900 |
2017/04/14 | 750 | 761 | 727 | 735 | 433,000 |
2017/04/13 | 738 | 840 | 727 | 780 | 1,584,100 |
2017/04/12 | 740 | 756 | 708 | 710 | 634,000 |
2017/04/11 | 714 | 721 | 702 | 705 | 210,300 |
2017/04/10 | 720 | 733 | 716 | 721 | 188,300 |
2017/04/07 | 740 | 755 | 710 | 725 | 275,600 |
2017/04/06 | 789 | 789 | 729 | 744 | 391,800 |
2017/04/05 | 833 | 840 | 768 | 797 | 1,605,200 |
2017/04/04 | 745 | 745 | 704 | 713 | 181,100 |
2017/04/03 | 759 | 774 | 745 | 747 | 127,200 |
2017/03/31 | 770 | 781 | 763 | 766 | 151,800 |
2017/03/30 | 776 | 788 | 765 | 772 | 146,500 |
2017/03/29 | 759 | 792 | 756 | 790 | 225,700 |
2017/03/28 | 753 | 763 | 747 | 749 | 163,800 |
2017/03/27 | 743 | 765 | 738 | 765 | 129,000 |
2017/03/24 | 740 | 763 | 737 | 746 | 185,000 |
2017/03/23 | 755 | 755 | 728 | 729 | 150,600 |
2017/03/22 | 756 | 758 | 725 | 725 | 208,700 |
2017/03/21 | 768 | 774 | 756 | 759 | 174,800 |
2017/03/17 | 783 | 795 | 765 | 781 | 356,600 |
2017/03/16 | 845 | 870 | 776 | 779 | 953,300 |
2017/03/15 | 886 | 905 | 875 | 890 | 139,600 |
2017/03/14 | 902 | 912 | 886 | 891 | 179,900 |
2017/03/13 | 932 | 943 | 896 | 912 | 311,600 |
2017/03/10 | 958 | 959 | 930 | 935 | 242,300 |
2017/03/09 | 976 | 990 | 962 | 962 | 205,300 |
2017/03/08 | 945 | 972 | 942 | 968 | 226,000 |
2017/03/07 | 954 | 969 | 946 | 959 | 252,400 |
2017/03/06 | 961 | 981 | 951 | 965 | 281,200 |
2017/03/03 | 991 | 1,022 | 945 | 959 | 1,696,200 |
2017/03/02 | 910 | 916 | 892 | 909 | 122,400 |
2017/03/01 | 919 | 921 | 871 | 895 | 292,500 |
2017/02/28 | 920 | 946 | 907 | 925 | 235,300 |
2017/02/27 | 910 | 955 | 893 | 905 | 423,500 |
2017/02/24 | 857 | 907 | 852 | 902 | 348,400 |
2017/02/23 | 856 | 860 | 843 | 854 | 99,200 |
2017/02/22 | 866 | 869 | 853 | 861 | 87,100 |
2017/02/21 | 870 | 887 | 853 | 873 | 150,700 |
2017/02/20 | 842 | 865 | 841 | 861 | 75,300 |
2017/02/17 | 842 | 850 | 824 | 846 | 86,600 |
2017/02/16 | 859 | 864 | 840 | 842 | 91,500 |
2017/02/15 | 860 | 896 | 848 | 857 | 293,600 |
2017/02/14 | 836 | 859 | 821 | 859 | 165,700 |
2017/02/13 | 845 | 846 | 835 | 842 | 96,300 |
2017/02/10 | 842 | 855 | 832 | 842 | 127,300 |
2017/02/09 | 849 | 852 | 836 | 843 | 97,900 |
2017/02/08 | 855 | 870 | 836 | 849 | 199,400 |
2017/02/07 | 869 | 873 | 846 | 865 | 161,800 |
2017/02/06 | 851 | 876 | 840 | 870 | 208,500 |
2017/02/03 | 845 | 860 | 821 | 836 | 222,400 |
2017/02/02 | 860 | 883 | 830 | 837 | 404,600 |
2017/02/01 | 791 | 903 | 781 | 862 | 937,300 |
2017/01/31 | 777 | 806 | 772 | 791 | 234,800 |
2017/01/30 | 764 | 797 | 757 | 781 | 191,600 |
2017/01/27 | 759 | 759 | 742 | 757 | 93,200 |
2017/01/26 | 751 | 764 | 746 | 753 | 77,800 |
2017/01/25 | 768 | 770 | 738 | 750 | 200,500 |
2017/01/24 | 775 | 791 | 761 | 762 | 173,900 |
2017/01/23 | 806 | 810 | 781 | 781 | 238,100 |
2017/01/20 | 757 | 785 | 753 | 781 | 198,400 |
2017/01/19 | 745 | 762 | 738 | 753 | 86,300 |
2017/01/18 | 732 | 768 | 725 | 745 | 158,800 |
2017/01/17 | 731 | 752 | 730 | 747 | 147,900 |
2017/01/16 | 758 | 759 | 730 | 740 | 123,500 |
2017/01/13 | 763 | 765 | 750 | 758 | 141,800 |
2017/01/12 | 774 | 778 | 730 | 749 | 381,800 |
2017/01/11 | 812 | 815 | 758 | 774 | 630,600 |
2017/01/10 | 739 | 796 | 732 | 796 | 1,069,800 |
2017/01/06 | 712 | 725 | 692 | 696 | 198,100 |
2017/01/05 | 700 | 716 | 700 | 709 | 301,000 |
2017/01/04 | 647 | 693 | 647 | 690 | 257,300 |