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 |
---|---|---|---|---|---|
2018/12/28 | 340 | 349 | 332 | 344 | 881,900 |
2018/12/27 | 346 | 357 | 338 | 348 | 1,298,300 |
2018/12/26 | 323 | 335 | 318 | 330 | 1,181,000 |
2018/12/25 | 316 | 334 | 310 | 317 | 1,535,600 |
2018/12/21 | 372 | 374 | 339 | 352 | 1,609,600 |
2018/12/20 | 395 | 403 | 361 | 369 | 2,067,100 |
2018/12/19 | 392 | 430 | 381 | 416 | 1,547,000 |
2018/12/18 | 396 | 403 | 382 | 384 | 2,065,700 |
2018/12/17 | 438 | 439 | 407 | 412 | 1,487,400 |
2018/12/14 | 462 | 476 | 440 | 441 | 1,709,900 |
2018/12/13 | 503 | 505 | 474 | 477 | 1,744,000 |
2018/12/12 | 597 | 597 | 493 | 505 | 9,488,000 |
2018/12/11 | 507 | 507 | 507 | 507 | 123,500 |
2018/12/10 | 442 | 448 | 426 | 427 | 1,476,500 |
2018/12/07 | 498 | 503 | 448 | 457 | 2,008,000 |
2018/12/06 | 527 | 528 | 483 | 493 | 1,981,300 |
2018/12/05 | 522 | 536 | 510 | 527 | 1,802,700 |
2018/12/04 | 583 | 588 | 524 | 531 | 3,328,100 |
2018/12/03 | 640 | 647 | 556 | 580 | 7,987,500 |
2018/11/30 | 550 | 600 | 533 | 590 | 10,242,000 |
2018/11/29 | 476 | 500 | 476 | 500 | 1,450,300 |
2018/11/28 | 413 | 421 | 410 | 420 | 279,800 |
2018/11/27 | 399 | 413 | 399 | 412 | 164,500 |
2018/11/26 | 405 | 411 | 390 | 399 | 288,000 |
2018/11/22 | 400 | 405 | 393 | 404 | 191,500 |
2018/11/21 | 393 | 403 | 391 | 399 | 254,100 |
2018/11/20 | 414 | 414 | 400 | 404 | 171,700 |
2018/11/19 | 410 | 422 | 402 | 416 | 265,900 |
2018/11/16 | 422 | 425 | 410 | 413 | 150,800 |
2018/11/15 | 415 | 437 | 406 | 426 | 230,600 |
2018/11/14 | 425 | 429 | 418 | 418 | 112,000 |
2018/11/13 | 420 | 429 | 417 | 425 | 206,200 |
2018/11/12 | 450 | 451 | 428 | 434 | 195,200 |
2018/11/09 | 442 | 459 | 440 | 451 | 173,000 |
2018/11/08 | 459 | 459 | 445 | 448 | 147,600 |
2018/11/07 | 435 | 452 | 435 | 449 | 220,400 |
2018/11/06 | 440 | 444 | 432 | 439 | 183,500 |
2018/11/05 | 440 | 470 | 436 | 443 | 640,800 |
2018/11/02 | 419 | 429 | 411 | 426 | 224,400 |
2018/11/01 | 430 | 430 | 402 | 407 | 364,400 |
2018/10/31 | 403 | 407 | 388 | 395 | 212,900 |
2018/10/30 | 362 | 396 | 362 | 394 | 426,500 |
2018/10/29 | 400 | 409 | 359 | 370 | 388,200 |
2018/10/26 | 431 | 434 | 385 | 399 | 702,100 |
2018/10/25 | 442 | 448 | 418 | 423 | 632,300 |
2018/10/24 | 451 | 474 | 445 | 466 | 436,200 |
2018/10/23 | 448 | 470 | 444 | 450 | 385,000 |
2018/10/22 | 436 | 446 | 425 | 446 | 241,100 |
2018/10/19 | 439 | 440 | 429 | 433 | 216,200 |
2018/10/18 | 451 | 462 | 442 | 444 | 248,200 |
2018/10/17 | 445 | 466 | 444 | 455 | 421,200 |
2018/10/16 | 430 | 441 | 420 | 440 | 281,700 |
2018/10/15 | 443 | 444 | 430 | 430 | 121,100 |
2018/10/12 | 426 | 441 | 424 | 437 | 163,900 |
2018/10/11 | 426 | 434 | 423 | 427 | 321,100 |
2018/10/10 | 431 | 452 | 431 | 444 | 284,300 |
2018/10/09 | 433 | 446 | 423 | 431 | 255,800 |
2018/10/05 | 427 | 437 | 420 | 425 | 227,800 |
2018/10/04 | 437 | 438 | 423 | 425 | 239,500 |
2018/10/03 | 444 | 450 | 433 | 437 | 235,900 |
2018/10/02 | 448 | 452 | 443 | 443 | 223,500 |
2018/10/01 | 441 | 448 | 438 | 445 | 177,300 |
2018/09/28 | 445 | 451 | 428 | 437 | 307,000 |
2018/09/27 | 446 | 452 | 437 | 443 | 303,400 |
2018/09/26 | 425 | 463 | 422 | 451 | 418,500 |
2018/09/25 | 425 | 427 | 416 | 425 | 299,800 |
2018/09/21 | 427 | 433 | 423 | 423 | 266,400 |
2018/09/20 | 438 | 440 | 422 | 430 | 384,800 |
2018/09/19 | 422 | 449 | 422 | 441 | 298,400 |
2018/09/18 | 427 | 430 | 422 | 425 | 355,300 |
2018/09/14 | 445 | 450 | 422 | 433 | 550,800 |
2018/09/13 | 459 | 463 | 445 | 453 | 453,600 |
2018/09/12 | 463 | 467 | 455 | 455 | 166,100 |
2018/09/11 | 471 | 476 | 463 | 467 | 92,000 |
2018/09/10 | 467 | 475 | 466 | 467 | 97,600 |
2018/09/07 | 475 | 479 | 458 | 472 | 203,800 |
2018/09/06 | 494 | 495 | 475 | 476 | 180,300 |
2018/09/05 | 499 | 502 | 494 | 497 | 96,000 |
2018/09/04 | 498 | 521 | 498 | 502 | 397,200 |
2018/09/03 | 506 | 508 | 496 | 498 | 143,100 |
2018/08/31 | 501 | 513 | 496 | 509 | 189,700 |
2018/08/30 | 517 | 525 | 503 | 509 | 240,800 |
2018/08/29 | 491 | 531 | 488 | 527 | 443,300 |
2018/08/28 | 494 | 510 | 486 | 488 | 291,500 |
2018/08/27 | 487 | 491 | 481 | 487 | 132,000 |
2018/08/24 | 477 | 488 | 468 | 479 | 177,000 |
2018/08/23 | 460 | 485 | 460 | 480 | 146,900 |
2018/08/22 | 454 | 473 | 450 | 466 | 257,200 |
2018/08/21 | 467 | 470 | 452 | 458 | 157,500 |
2018/08/20 | 478 | 488 | 464 | 475 | 154,500 |
2018/08/17 | 463 | 487 | 463 | 486 | 173,400 |
2018/08/16 | 468 | 471 | 450 | 461 | 205,600 |
2018/08/15 | 483 | 486 | 469 | 476 | 130,800 |
2018/08/14 | 474 | 488 | 474 | 485 | 123,000 |
2018/08/13 | 490 | 491 | 467 | 472 | 277,200 |
2018/08/10 | 495 | 503 | 490 | 494 | 155,400 |
2018/08/09 | 509 | 512 | 492 | 495 | 121,400 |
2018/08/08 | 492 | 508 | 488 | 507 | 217,700 |
2018/08/07 | 501 | 505 | 491 | 495 | 241,700 |
2018/08/06 | 517 | 519 | 502 | 502 | 217,200 |
2018/08/03 | 531 | 535 | 520 | 522 | 171,400 |
2018/08/02 | 528 | 535 | 527 | 534 | 94,300 |
2018/08/01 | 528 | 537 | 524 | 531 | 159,700 |
2018/07/31 | 526 | 531 | 522 | 528 | 169,100 |
2018/07/30 | 538 | 543 | 528 | 532 | 214,000 |
2018/07/27 | 556 | 557 | 540 | 545 | 221,800 |
2018/07/26 | 571 | 573 | 555 | 558 | 188,900 |
2018/07/25 | 592 | 594 | 574 | 577 | 204,800 |
2018/07/24 | 600 | 630 | 591 | 600 | 384,200 |
2018/07/23 | 560 | 610 | 552 | 610 | 473,200 |
2018/07/20 | 540 | 559 | 534 | 557 | 139,600 |
2018/07/19 | 561 | 566 | 543 | 544 | 139,000 |
2018/07/18 | 540 | 566 | 540 | 566 | 132,600 |
2018/07/17 | 558 | 558 | 533 | 542 | 190,500 |
2018/07/13 | 537 | 547 | 535 | 541 | 95,700 |
2018/07/12 | 532 | 542 | 530 | 535 | 103,400 |
2018/07/11 | 546 | 546 | 530 | 532 | 159,400 |
2018/07/10 | 568 | 568 | 549 | 551 | 125,000 |
2018/07/09 | 557 | 573 | 555 | 568 | 81,400 |
2018/07/06 | 534 | 558 | 534 | 554 | 116,200 |
2018/07/05 | 536 | 560 | 526 | 528 | 175,200 |
2018/07/04 | 536 | 549 | 526 | 542 | 190,500 |
2018/07/03 | 577 | 579 | 536 | 539 | 314,400 |
2018/07/02 | 585 | 586 | 564 | 567 | 206,200 |
2018/06/29 | 591 | 594 | 570 | 590 | 247,000 |
2018/06/28 | 591 | 595 | 584 | 595 | 136,200 |
2018/06/27 | 593 | 596 | 582 | 588 | 89,500 |
2018/06/26 | 575 | 602 | 569 | 592 | 186,400 |
2018/06/25 | 616 | 621 | 587 | 589 | 266,300 |
2018/06/22 | 627 | 631 | 614 | 622 | 85,500 |
2018/06/21 | 640 | 643 | 625 | 627 | 79,300 |
2018/06/20 | 621 | 641 | 613 | 636 | 114,600 |
2018/06/19 | 624 | 630 | 611 | 616 | 232,400 |
2018/06/18 | 658 | 666 | 625 | 625 | 418,500 |
2018/06/15 | 645 | 735 | 643 | 669 | 1,248,700 |
2018/06/14 | 657 | 657 | 629 | 635 | 215,500 |
2018/06/13 | 670 | 674 | 655 | 655 | 110,300 |
2018/06/12 | 636 | 665 | 636 | 662 | 97,200 |
2018/06/11 | 655 | 659 | 632 | 636 | 93,600 |
2018/06/08 | 650 | 658 | 644 | 653 | 84,600 |
2018/06/07 | 633 | 654 | 633 | 652 | 126,300 |
2018/06/06 | 615 | 633 | 615 | 629 | 171,400 |
2018/06/05 | 640 | 643 | 615 | 615 | 261,700 |
2018/06/04 | 652 | 655 | 635 | 638 | 176,300 |
2018/06/01 | 641 | 657 | 641 | 652 | 97,800 |
2018/05/31 | 680 | 695 | 639 | 640 | 531,800 |
2018/05/30 | 692 | 707 | 666 | 674 | 427,600 |
2018/05/29 | 710 | 711 | 695 | 701 | 119,600 |
2018/05/28 | 720 | 725 | 710 | 710 | 78,100 |
2018/05/25 | 736 | 741 | 714 | 717 | 94,500 |
2018/05/24 | 757 | 765 | 742 | 742 | 68,800 |
2018/05/23 | 752 | 761 | 741 | 747 | 78,000 |
2018/05/22 | 766 | 773 | 759 | 760 | 60,600 |
2018/05/21 | 770 | 777 | 766 | 773 | 94,800 |
2018/05/18 | 764 | 774 | 759 | 765 | 70,000 |
2018/05/17 | 750 | 768 | 744 | 763 | 102,000 |
2018/05/16 | 740 | 748 | 736 | 741 | 85,800 |
2018/05/15 | 735 | 750 | 719 | 745 | 226,700 |
2018/05/14 | 713 | 735 | 710 | 727 | 96,000 |
2018/05/11 | 717 | 725 | 711 | 711 | 84,500 |
2018/05/10 | 732 | 741 | 717 | 717 | 68,600 |
2018/05/09 | 731 | 738 | 727 | 732 | 94,200 |
2018/05/08 | 716 | 738 | 716 | 729 | 70,100 |
2018/05/07 | 720 | 724 | 712 | 719 | 45,500 |
2018/05/02 | 702 | 722 | 693 | 720 | 68,100 |
2018/05/01 | 691 | 707 | 691 | 701 | 123,600 |
2018/04/27 | 727 | 729 | 715 | 723 | 39,300 |
2018/04/26 | 734 | 739 | 717 | 725 | 71,500 |
2018/04/25 | 717 | 737 | 717 | 735 | 93,600 |
2018/04/24 | 727 | 732 | 721 | 727 | 53,800 |
2018/04/23 | 709 | 728 | 702 | 722 | 120,400 |
2018/04/20 | 714 | 722 | 703 | 713 | 88,800 |
2018/04/19 | 717 | 717 | 701 | 706 | 93,900 |
2018/04/18 | 723 | 725 | 705 | 716 | 92,000 |
2018/04/17 | 713 | 721 | 677 | 708 | 252,700 |
2018/04/16 | 740 | 744 | 702 | 707 | 189,500 |
2018/04/13 | 726 | 740 | 724 | 735 | 78,000 |
2018/04/12 | 738 | 745 | 714 | 722 | 230,000 |
2018/04/11 | 787 | 797 | 729 | 736 | 453,400 |
2018/04/10 | 803 | 806 | 788 | 788 | 82,200 |
2018/04/09 | 808 | 811 | 790 | 798 | 83,200 |
2018/04/06 | 818 | 823 | 797 | 812 | 80,300 |
2018/04/05 | 806 | 823 | 802 | 818 | 79,300 |
2018/04/04 | 820 | 828 | 791 | 805 | 130,900 |
2018/04/03 | 822 | 834 | 813 | 824 | 67,300 |
2018/04/02 | 822 | 845 | 822 | 837 | 92,500 |
2018/03/30 | 815 | 830 | 810 | 829 | 69,400 |
2018/03/29 | 796 | 831 | 787 | 807 | 162,300 |
2018/03/28 | 773 | 806 | 773 | 791 | 89,600 |
2018/03/27 | 791 | 798 | 777 | 788 | 96,800 |
2018/03/26 | 777 | 782 | 745 | 774 | 179,400 |
2018/03/23 | 786 | 801 | 780 | 792 | 159,700 |
2018/03/22 | 800 | 823 | 800 | 815 | 65,700 |
2018/03/20 | 793 | 813 | 785 | 802 | 133,000 |
2018/03/19 | 821 | 824 | 784 | 808 | 240,700 |
2018/03/16 | 860 | 878 | 821 | 825 | 518,100 |
2018/03/15 | 913 | 921 | 882 | 897 | 182,600 |
2018/03/14 | 890 | 929 | 888 | 921 | 174,500 |
2018/03/13 | 869 | 897 | 868 | 884 | 125,300 |
2018/03/12 | 891 | 899 | 858 | 874 | 168,300 |
2018/03/09 | 889 | 898 | 873 | 881 | 117,100 |
2018/03/08 | 885 | 912 | 885 | 894 | 117,500 |
2018/03/07 | 890 | 901 | 871 | 884 | 70,400 |
2018/03/06 | 875 | 910 | 874 | 890 | 161,500 |
2018/03/05 | 881 | 885 | 840 | 852 | 205,500 |
2018/03/02 | 868 | 897 | 861 | 885 | 115,000 |
2018/03/01 | 920 | 921 | 879 | 880 | 315,200 |
2018/02/28 | 919 | 937 | 911 | 930 | 85,400 |
2018/02/27 | 947 | 953 | 918 | 919 | 167,300 |
2018/02/26 | 928 | 956 | 925 | 947 | 165,300 |
2018/02/23 | 917 | 928 | 903 | 917 | 96,300 |
2018/02/22 | 907 | 926 | 894 | 917 | 165,700 |
2018/02/21 | 916 | 924 | 903 | 906 | 95,500 |
2018/02/20 | 929 | 934 | 906 | 923 | 153,800 |
2018/02/19 | 870 | 915 | 868 | 914 | 130,600 |
2018/02/16 | 855 | 890 | 855 | 879 | 185,500 |
2018/02/15 | 826 | 877 | 820 | 870 | 178,800 |
2018/02/14 | 844 | 871 | 811 | 820 | 269,400 |
2018/02/13 | 906 | 909 | 844 | 844 | 239,400 |
2018/02/09 | 838 | 892 | 838 | 883 | 277,800 |
2018/02/08 | 866 | 922 | 863 | 918 | 253,700 |
2018/02/07 | 917 | 920 | 851 | 851 | 249,600 |
2018/02/06 | 850 | 890 | 802 | 853 | 756,400 |
2018/02/05 | 950 | 975 | 933 | 943 | 410,100 |
2018/02/02 | 1,025 | 1,042 | 979 | 993 | 471,400 |
2018/02/01 | 1,002 | 1,044 | 1,002 | 1,038 | 334,000 |
2018/01/31 | 979 | 1,017 | 976 | 1,010 | 236,100 |
2018/01/30 | 966 | 1,008 | 958 | 994 | 412,000 |
2018/01/29 | 1,015 | 1,015 | 956 | 970 | 304,200 |
2018/01/26 | 1,034 | 1,038 | 993 | 1,004 | 235,000 |
2018/01/25 | 1,013 | 1,034 | 992 | 1,004 | 263,300 |
2018/01/24 | 987 | 1,023 | 978 | 1,013 | 373,300 |
2018/01/23 | 973 | 1,034 | 964 | 1,012 | 578,100 |
2018/01/22 | 923 | 974 | 920 | 964 | 408,300 |
2018/01/19 | 930 | 965 | 913 | 925 | 361,700 |
2018/01/18 | 973 | 990 | 931 | 945 | 633,400 |
2018/01/17 | 1,067 | 1,067 | 951 | 958 | 908,400 |
2018/01/16 | 1,136 | 1,144 | 1,020 | 1,086 | 1,082,500 |
2018/01/15 | 1,066 | 1,123 | 1,010 | 1,106 | 1,282,400 |
2018/01/12 | 932 | 1,036 | 923 | 1,036 | 1,586,900 |
2018/01/11 | 935 | 935 | 889 | 917 | 495,000 |
2018/01/10 | 907 | 937 | 880 | 929 | 695,300 |
2018/01/09 | 815 | 897 | 815 | 897 | 769,300 |
2018/01/05 | 806 | 814 | 782 | 807 | 328,800 |
2018/01/04 | 801 | 848 | 801 | 808 | 691,300 |