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 |
---|---|---|---|---|---|
2019/12/30 | 489 | 489 | 475 | 478 | 349,900 |
2019/12/27 | 493 | 494 | 486 | 491 | 185,700 |
2019/12/26 | 481 | 492 | 480 | 489 | 271,500 |
2019/12/25 | 485 | 496 | 483 | 485 | 248,800 |
2019/12/24 | 483 | 490 | 475 | 490 | 289,900 |
2019/12/23 | 489 | 495 | 478 | 484 | 674,100 |
2019/12/20 | 518 | 518 | 509 | 514 | 116,200 |
2019/12/19 | 506 | 522 | 506 | 513 | 241,200 |
2019/12/18 | 503 | 511 | 498 | 502 | 235,200 |
2019/12/17 | 485 | 507 | 483 | 507 | 291,600 |
2019/12/16 | 490 | 497 | 480 | 482 | 345,300 |
2019/12/13 | 495 | 501 | 492 | 494 | 208,000 |
2019/12/12 | 502 | 502 | 494 | 499 | 272,500 |
2019/12/11 | 512 | 514 | 499 | 501 | 258,300 |
2019/12/10 | 515 | 522 | 506 | 512 | 187,000 |
2019/12/09 | 520 | 522 | 510 | 514 | 200,500 |
2019/12/06 | 505 | 517 | 505 | 517 | 143,400 |
2019/12/05 | 535 | 535 | 507 | 509 | 343,600 |
2019/12/04 | 535 | 537 | 526 | 532 | 252,100 |
2019/12/03 | 538 | 547 | 533 | 542 | 234,200 |
2019/12/02 | 530 | 544 | 525 | 542 | 286,800 |
2019/11/29 | 520 | 527 | 516 | 521 | 110,200 |
2019/11/28 | 528 | 531 | 521 | 522 | 115,400 |
2019/11/27 | 524 | 532 | 521 | 527 | 163,600 |
2019/11/26 | 525 | 530 | 519 | 524 | 134,500 |
2019/11/25 | 518 | 523 | 509 | 521 | 162,000 |
2019/11/22 | 499 | 517 | 499 | 517 | 213,700 |
2019/11/21 | 512 | 512 | 493 | 499 | 219,400 |
2019/11/20 | 509 | 517 | 504 | 505 | 150,000 |
2019/11/19 | 515 | 516 | 507 | 511 | 149,100 |
2019/11/18 | 503 | 512 | 502 | 512 | 150,400 |
2019/11/15 | 491 | 500 | 490 | 500 | 122,100 |
2019/11/14 | 486 | 493 | 484 | 489 | 256,800 |
2019/11/13 | 499 | 501 | 470 | 480 | 575,600 |
2019/11/12 | 509 | 510 | 495 | 502 | 224,700 |
2019/11/11 | 501 | 516 | 500 | 509 | 226,800 |
2019/11/08 | 509 | 514 | 495 | 501 | 423,400 |
2019/11/07 | 515 | 519 | 498 | 515 | 470,700 |
2019/11/06 | 536 | 548 | 508 | 517 | 772,200 |
2019/11/05 | 520 | 522 | 507 | 517 | 309,200 |
2019/11/01 | 513 | 523 | 508 | 520 | 273,000 |
2019/10/31 | 519 | 522 | 511 | 512 | 205,100 |
2019/10/30 | 531 | 534 | 516 | 519 | 306,000 |
2019/10/29 | 524 | 540 | 518 | 536 | 385,800 |
2019/10/28 | 542 | 545 | 518 | 521 | 616,200 |
2019/10/25 | 555 | 562 | 531 | 535 | 619,700 |
2019/10/24 | 621 | 623 | 560 | 560 | 1,249,900 |
2019/10/23 | 604 | 638 | 604 | 629 | 240,500 |
2019/10/21 | 603 | 624 | 602 | 607 | 192,500 |
2019/10/18 | 599 | 614 | 599 | 599 | 149,200 |
2019/10/17 | 612 | 616 | 602 | 609 | 209,600 |
2019/10/16 | 591 | 631 | 591 | 619 | 343,200 |
2019/10/15 | 604 | 612 | 585 | 592 | 411,900 |
2019/10/11 | 624 | 634 | 602 | 606 | 331,300 |
2019/10/10 | 627 | 646 | 622 | 627 | 268,300 |
2019/10/09 | 645 | 656 | 631 | 633 | 314,000 |
2019/10/08 | 647 | 655 | 619 | 653 | 386,900 |
2019/10/07 | 667 | 679 | 646 | 647 | 506,100 |
2019/10/04 | 622 | 679 | 622 | 672 | 991,200 |
2019/10/03 | 600 | 619 | 599 | 615 | 334,200 |
2019/10/02 | 577 | 619 | 576 | 612 | 408,900 |
2019/10/01 | 615 | 621 | 590 | 592 | 429,700 |
2019/09/30 | 606 | 625 | 605 | 615 | 401,800 |
2019/09/27 | 590 | 610 | 575 | 606 | 565,400 |
2019/09/26 | 558 | 600 | 558 | 590 | 632,400 |
2019/09/25 | 522 | 556 | 522 | 556 | 404,600 |
2019/09/24 | 532 | 548 | 527 | 530 | 369,000 |
2019/09/20 | 514 | 527 | 514 | 526 | 329,700 |
2019/09/19 | 502 | 515 | 500 | 514 | 231,200 |
2019/09/18 | 509 | 522 | 503 | 505 | 316,600 |
2019/09/17 | 475 | 505 | 473 | 500 | 353,900 |
2019/09/13 | 485 | 485 | 473 | 478 | 248,900 |
2019/09/12 | 486 | 486 | 477 | 485 | 158,900 |
2019/09/11 | 465 | 484 | 462 | 480 | 268,300 |
2019/09/10 | 467 | 473 | 460 | 463 | 171,800 |
2019/09/09 | 470 | 473 | 460 | 467 | 168,400 |
2019/09/06 | 491 | 493 | 463 | 470 | 496,700 |
2019/09/05 | 467 | 477 | 460 | 469 | 328,700 |
2019/09/04 | 474 | 474 | 463 | 465 | 140,700 |
2019/09/03 | 476 | 481 | 470 | 475 | 160,600 |
2019/09/02 | 478 | 483 | 470 | 477 | 201,000 |
2019/08/30 | 468 | 473 | 455 | 470 | 373,800 |
2019/08/29 | 470 | 489 | 461 | 469 | 348,200 |
2019/08/28 | 488 | 489 | 472 | 474 | 282,200 |
2019/08/27 | 515 | 515 | 490 | 491 | 306,200 |
2019/08/26 | 514 | 522 | 507 | 508 | 375,600 |
2019/08/23 | 518 | 531 | 509 | 530 | 274,800 |
2019/08/22 | 523 | 531 | 510 | 512 | 256,900 |
2019/08/21 | 525 | 529 | 513 | 519 | 256,200 |
2019/08/20 | 515 | 536 | 510 | 528 | 384,500 |
2019/08/19 | 512 | 517 | 506 | 511 | 209,100 |
2019/08/16 | 495 | 508 | 489 | 503 | 228,000 |
2019/08/15 | 493 | 495 | 481 | 491 | 304,300 |
2019/08/14 | 504 | 509 | 497 | 503 | 156,300 |
2019/08/13 | 491 | 503 | 487 | 501 | 278,200 |
2019/08/09 | 498 | 507 | 494 | 501 | 156,400 |
2019/08/08 | 488 | 497 | 484 | 497 | 174,800 |
2019/08/07 | 507 | 507 | 485 | 492 | 253,300 |
2019/08/06 | 461 | 502 | 461 | 500 | 415,900 |
2019/08/05 | 500 | 502 | 479 | 488 | 564,400 |
2019/08/02 | 505 | 509 | 500 | 505 | 250,400 |
2019/08/01 | 507 | 514 | 504 | 511 | 312,600 |
2019/07/31 | 510 | 515 | 504 | 512 | 245,600 |
2019/07/30 | 501 | 514 | 501 | 513 | 291,200 |
2019/07/29 | 520 | 520 | 500 | 502 | 365,700 |
2019/07/26 | 509 | 512 | 500 | 505 | 357,300 |
2019/07/25 | 507 | 511 | 503 | 508 | 228,600 |
2019/07/24 | 518 | 523 | 505 | 506 | 436,500 |
2019/07/23 | 537 | 558 | 511 | 514 | 2,390,100 |
2019/07/22 | 532 | 532 | 507 | 507 | 447,500 |
2019/07/19 | 540 | 546 | 529 | 533 | 429,400 |
2019/07/18 | 530 | 543 | 518 | 532 | 510,000 |
2019/07/17 | 509 | 525 | 502 | 523 | 320,900 |
2019/07/16 | 531 | 531 | 512 | 513 | 257,400 |
2019/07/12 | 544 | 550 | 528 | 532 | 238,200 |
2019/07/11 | 547 | 554 | 531 | 543 | 236,900 |
2019/07/10 | 528 | 548 | 528 | 544 | 190,600 |
2019/07/09 | 553 | 553 | 528 | 533 | 348,400 |
2019/07/08 | 533 | 562 | 533 | 547 | 610,400 |
2019/07/05 | 514 | 573 | 510 | 535 | 1,410,300 |
2019/07/04 | 511 | 513 | 501 | 513 | 218,700 |
2019/07/03 | 520 | 529 | 500 | 503 | 493,800 |
2019/07/02 | 513 | 524 | 511 | 520 | 201,000 |
2019/07/01 | 512 | 525 | 506 | 514 | 312,600 |
2019/06/28 | 515 | 522 | 505 | 509 | 269,400 |
2019/06/27 | 520 | 524 | 496 | 506 | 346,800 |
2019/06/26 | 480 | 508 | 478 | 506 | 303,200 |
2019/06/25 | 491 | 505 | 478 | 488 | 668,800 |
2019/06/24 | 510 | 523 | 497 | 514 | 383,600 |
2019/06/21 | 543 | 549 | 517 | 519 | 572,300 |
2019/06/20 | 548 | 556 | 526 | 550 | 659,400 |
2019/06/19 | 537 | 547 | 531 | 542 | 641,300 |
2019/06/18 | 556 | 572 | 525 | 533 | 1,455,000 |
2019/06/17 | 641 | 687 | 556 | 566 | 6,170,500 |
2019/06/14 | 611 | 611 | 611 | 611 | 144,900 |
2019/06/13 | 470 | 525 | 464 | 511 | 1,022,500 |
2019/06/12 | 475 | 485 | 459 | 464 | 398,400 |
2019/06/11 | 490 | 493 | 470 | 475 | 435,000 |
2019/06/10 | 486 | 500 | 484 | 494 | 300,200 |
2019/06/07 | 477 | 498 | 475 | 480 | 538,600 |
2019/06/06 | 491 | 491 | 477 | 483 | 137,700 |
2019/06/05 | 491 | 495 | 481 | 487 | 218,400 |
2019/06/04 | 475 | 488 | 470 | 486 | 242,200 |
2019/06/03 | 485 | 489 | 461 | 462 | 494,400 |
2019/05/31 | 499 | 508 | 490 | 495 | 277,000 |
2019/05/30 | 518 | 524 | 493 | 499 | 484,500 |
2019/05/29 | 525 | 529 | 512 | 524 | 404,100 |
2019/05/28 | 525 | 537 | 522 | 531 | 213,000 |
2019/05/27 | 530 | 531 | 518 | 528 | 169,800 |
2019/05/24 | 510 | 532 | 504 | 524 | 322,400 |
2019/05/23 | 542 | 546 | 515 | 515 | 396,600 |
2019/05/22 | 542 | 557 | 535 | 541 | 298,100 |
2019/05/21 | 552 | 560 | 518 | 528 | 562,100 |
2019/05/20 | 561 | 574 | 551 | 552 | 326,600 |
2019/05/17 | 563 | 583 | 561 | 571 | 272,800 |
2019/05/16 | 558 | 575 | 551 | 564 | 487,500 |
2019/05/15 | 545 | 559 | 541 | 554 | 393,500 |
2019/05/14 | 543 | 571 | 531 | 561 | 647,600 |
2019/05/13 | 594 | 595 | 557 | 560 | 581,000 |
2019/05/10 | 602 | 620 | 585 | 594 | 467,900 |
2019/05/09 | 647 | 654 | 587 | 602 | 912,000 |
2019/05/08 | 667 | 675 | 636 | 660 | 579,500 |
2019/05/07 | 670 | 702 | 660 | 685 | 504,400 |
2019/04/26 | 685 | 689 | 655 | 675 | 633,400 |
2019/04/25 | 690 | 711 | 682 | 700 | 601,700 |
2019/04/24 | 730 | 731 | 703 | 703 | 504,600 |
2019/04/23 | 730 | 735 | 701 | 729 | 663,200 |
2019/04/22 | 714 | 762 | 708 | 723 | 1,528,800 |
2019/04/19 | 715 | 720 | 680 | 705 | 1,220,700 |
2019/04/18 | 692 | 755 | 691 | 720 | 3,621,500 |
2019/04/17 | 722 | 743 | 662 | 676 | 3,016,700 |
2019/04/16 | 842 | 932 | 683 | 712 | 10,764,500 |
2019/04/15 | 709 | 808 | 708 | 782 | 1,803,100 |
2019/04/12 | 746 | 761 | 702 | 712 | 1,027,100 |
2019/04/11 | 768 | 795 | 750 | 761 | 1,277,900 |
2019/04/10 | 721 | 804 | 687 | 783 | 3,962,300 |
2019/04/09 | 670 | 744 | 670 | 744 | 2,702,900 |
2019/04/08 | 627 | 656 | 605 | 644 | 1,223,700 |
2019/04/05 | 548 | 629 | 539 | 628 | 1,792,600 |
2019/04/04 | 530 | 555 | 524 | 529 | 491,900 |
2019/04/03 | 516 | 534 | 506 | 522 | 550,400 |
2019/04/02 | 565 | 565 | 503 | 510 | 1,005,700 |
2019/04/01 | 560 | 597 | 549 | 555 | 1,066,400 |
2019/03/29 | 580 | 602 | 576 | 592 | 387,000 |
2019/03/28 | 593 | 605 | 578 | 582 | 469,200 |
2019/03/27 | 567 | 617 | 567 | 602 | 1,001,300 |
2019/03/26 | 560 | 572 | 556 | 565 | 376,400 |
2019/03/25 | 554 | 557 | 537 | 550 | 405,600 |
2019/03/22 | 574 | 588 | 565 | 583 | 317,300 |
2019/03/20 | 566 | 588 | 556 | 581 | 325,800 |
2019/03/19 | 566 | 576 | 542 | 571 | 480,700 |
2019/03/18 | 545 | 579 | 543 | 568 | 609,100 |
2019/03/15 | 610 | 613 | 542 | 547 | 2,058,500 |
2019/03/14 | 640 | 664 | 630 | 642 | 1,041,800 |
2019/03/13 | 608 | 636 | 590 | 629 | 753,100 |
2019/03/12 | 587 | 621 | 585 | 616 | 868,100 |
2019/03/11 | 580 | 598 | 550 | 582 | 565,900 |
2019/03/08 | 575 | 585 | 564 | 578 | 635,900 |
2019/03/07 | 621 | 629 | 586 | 588 | 788,600 |
2019/03/06 | 620 | 628 | 594 | 621 | 703,700 |
2019/03/05 | 616 | 634 | 608 | 624 | 724,600 |
2019/03/04 | 607 | 648 | 605 | 636 | 1,362,700 |
2019/03/01 | 571 | 603 | 563 | 598 | 1,097,400 |
2019/02/28 | 590 | 607 | 549 | 563 | 1,370,400 |
2019/02/27 | 560 | 599 | 558 | 599 | 1,361,600 |
2019/02/26 | 558 | 582 | 525 | 568 | 2,225,700 |
2019/02/25 | 500 | 570 | 500 | 554 | 2,496,700 |
2019/02/22 | 478 | 499 | 473 | 496 | 610,700 |
2019/02/21 | 488 | 496 | 475 | 480 | 473,300 |
2019/02/20 | 482 | 485 | 465 | 481 | 457,700 |
2019/02/19 | 450 | 484 | 448 | 479 | 902,000 |
2019/02/18 | 427 | 450 | 427 | 450 | 454,400 |
2019/02/15 | 421 | 431 | 416 | 427 | 242,300 |
2019/02/14 | 439 | 439 | 422 | 425 | 341,800 |
2019/02/13 | 422 | 439 | 421 | 437 | 353,600 |
2019/02/12 | 417 | 432 | 412 | 420 | 348,300 |
2019/02/08 | 419 | 429 | 405 | 410 | 432,000 |
2019/02/07 | 439 | 453 | 424 | 430 | 440,100 |
2019/02/06 | 416 | 450 | 416 | 437 | 545,800 |
2019/02/05 | 428 | 428 | 415 | 417 | 276,800 |
2019/02/04 | 401 | 427 | 401 | 424 | 449,900 |
2019/02/01 | 415 | 416 | 397 | 404 | 430,900 |
2019/01/31 | 406 | 414 | 402 | 409 | 490,200 |
2019/01/30 | 427 | 428 | 395 | 398 | 1,562,000 |
2019/01/29 | 452 | 457 | 429 | 451 | 864,900 |
2019/01/28 | 469 | 483 | 458 | 459 | 842,500 |
2019/01/25 | 491 | 497 | 461 | 461 | 1,460,400 |
2019/01/24 | 458 | 461 | 450 | 457 | 470,500 |
2019/01/23 | 471 | 482 | 460 | 462 | 499,800 |
2019/01/22 | 472 | 481 | 450 | 478 | 565,300 |
2019/01/21 | 506 | 507 | 464 | 464 | 687,100 |
2019/01/18 | 493 | 506 | 479 | 502 | 894,400 |
2019/01/17 | 486 | 496 | 458 | 494 | 1,097,500 |
2019/01/16 | 517 | 539 | 480 | 486 | 2,280,900 |
2019/01/15 | 492 | 496 | 466 | 478 | 1,345,500 |
2019/01/11 | 438 | 505 | 435 | 489 | 2,903,600 |
2019/01/10 | 406 | 472 | 402 | 444 | 2,917,000 |
2019/01/09 | 415 | 422 | 401 | 403 | 702,500 |
2019/01/08 | 396 | 429 | 396 | 418 | 1,063,200 |
2019/01/07 | 414 | 435 | 390 | 396 | 1,772,700 |
2019/01/04 | 323 | 424 | 323 | 421 | 1,422,000 |