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 |
---|---|---|---|---|---|
2020/12/30 | 284 | 295 | 280 | 289 | 354,600 |
2020/12/29 | 273 | 288 | 273 | 284 | 439,000 |
2020/12/28 | 277 | 278 | 262 | 270 | 922,200 |
2020/12/25 | 283 | 286 | 277 | 280 | 429,600 |
2020/12/24 | 280 | 287 | 274 | 285 | 753,400 |
2020/12/23 | 288 | 294 | 280 | 282 | 542,300 |
2020/12/22 | 304 | 304 | 286 | 288 | 740,400 |
2020/12/21 | 305 | 312 | 301 | 306 | 449,500 |
2020/12/18 | 315 | 330 | 310 | 316 | 616,700 |
2020/12/17 | 312 | 316 | 304 | 307 | 363,800 |
2020/12/16 | 332 | 332 | 312 | 312 | 461,500 |
2020/12/15 | 335 | 335 | 323 | 324 | 282,100 |
2020/12/14 | 326 | 337 | 324 | 335 | 246,300 |
2020/12/11 | 321 | 329 | 321 | 329 | 261,500 |
2020/12/10 | 334 | 336 | 325 | 325 | 404,500 |
2020/12/09 | 343 | 343 | 335 | 337 | 180,900 |
2020/12/08 | 340 | 340 | 333 | 339 | 373,100 |
2020/12/07 | 352 | 353 | 341 | 343 | 264,100 |
2020/12/04 | 359 | 360 | 350 | 350 | 271,300 |
2020/12/03 | 367 | 368 | 353 | 362 | 287,700 |
2020/12/02 | 355 | 366 | 354 | 365 | 363,800 |
2020/12/01 | 350 | 355 | 347 | 351 | 223,000 |
2020/11/30 | 355 | 358 | 349 | 352 | 144,500 |
2020/11/27 | 347 | 357 | 347 | 355 | 261,700 |
2020/11/26 | 350 | 355 | 347 | 349 | 179,700 |
2020/11/25 | 351 | 356 | 348 | 353 | 182,600 |
2020/11/24 | 356 | 359 | 352 | 355 | 179,600 |
2020/11/20 | 338 | 355 | 338 | 354 | 298,900 |
2020/11/19 | 350 | 351 | 339 | 343 | 404,500 |
2020/11/18 | 351 | 358 | 348 | 354 | 327,200 |
2020/11/17 | 367 | 369 | 353 | 356 | 395,500 |
2020/11/16 | 371 | 374 | 367 | 367 | 267,800 |
2020/11/13 | 378 | 380 | 366 | 371 | 468,600 |
2020/11/12 | 390 | 394 | 375 | 383 | 415,200 |
2020/11/11 | 381 | 397 | 381 | 390 | 512,600 |
2020/11/10 | 396 | 402 | 380 | 401 | 302,800 |
2020/11/09 | 398 | 401 | 394 | 395 | 164,400 |
2020/11/06 | 396 | 401 | 394 | 400 | 161,300 |
2020/11/05 | 395 | 405 | 393 | 404 | 252,400 |
2020/11/04 | 381 | 397 | 381 | 394 | 239,600 |
2020/11/02 | 376 | 383 | 374 | 381 | 176,300 |
2020/10/30 | 391 | 392 | 373 | 378 | 267,000 |
2020/10/29 | 371 | 392 | 371 | 389 | 312,600 |
2020/10/28 | 378 | 392 | 378 | 382 | 238,100 |
2020/10/27 | 380 | 391 | 371 | 391 | 263,500 |
2020/10/26 | 386 | 392 | 383 | 388 | 232,800 |
2020/10/23 | 389 | 392 | 379 | 390 | 336,000 |
2020/10/22 | 397 | 398 | 383 | 385 | 487,200 |
2020/10/21 | 400 | 405 | 397 | 400 | 260,700 |
2020/10/20 | 405 | 406 | 398 | 404 | 260,400 |
2020/10/19 | 401 | 412 | 394 | 412 | 276,500 |
2020/10/16 | 417 | 422 | 394 | 398 | 614,500 |
2020/10/15 | 423 | 430 | 405 | 407 | 570,900 |
2020/10/14 | 436 | 437 | 423 | 428 | 533,600 |
2020/10/13 | 440 | 442 | 434 | 439 | 296,100 |
2020/10/12 | 430 | 440 | 428 | 435 | 334,100 |
2020/10/09 | 423 | 437 | 418 | 433 | 545,900 |
2020/10/08 | 431 | 439 | 425 | 427 | 655,300 |
2020/10/07 | 460 | 463 | 435 | 441 | 1,034,800 |
2020/10/06 | 448 | 466 | 442 | 465 | 1,030,000 |
2020/10/05 | 429 | 454 | 428 | 444 | 1,214,300 |
2020/10/02 | 438 | 443 | 416 | 424 | 777,100 |
2020/09/30 | 432 | 434 | 419 | 427 | 444,300 |
2020/09/29 | 408 | 432 | 407 | 432 | 610,800 |
2020/09/28 | 412 | 412 | 400 | 410 | 419,000 |
2020/09/25 | 430 | 435 | 406 | 410 | 909,800 |
2020/09/24 | 430 | 441 | 407 | 414 | 1,141,500 |
2020/09/23 | 425 | 426 | 411 | 413 | 494,700 |
2020/09/18 | 419 | 431 | 410 | 429 | 643,400 |
2020/09/17 | 439 | 442 | 416 | 421 | 562,000 |
2020/09/16 | 415 | 432 | 415 | 432 | 555,500 |
2020/09/15 | 404 | 420 | 400 | 417 | 578,400 |
2020/09/14 | 408 | 410 | 399 | 404 | 365,800 |
2020/09/11 | 392 | 406 | 391 | 405 | 513,500 |
2020/09/10 | 393 | 399 | 389 | 392 | 314,600 |
2020/09/09 | 387 | 399 | 386 | 395 | 398,100 |
2020/09/08 | 386 | 394 | 381 | 394 | 364,000 |
2020/09/07 | 386 | 393 | 384 | 387 | 292,500 |
2020/09/04 | 387 | 393 | 386 | 388 | 318,200 |
2020/09/03 | 387 | 393 | 384 | 392 | 237,300 |
2020/09/02 | 393 | 393 | 382 | 388 | 414,500 |
2020/09/01 | 393 | 397 | 386 | 394 | 333,800 |
2020/08/31 | 383 | 398 | 383 | 394 | 435,800 |
2020/08/28 | 390 | 397 | 375 | 382 | 781,500 |
2020/08/27 | 392 | 393 | 385 | 387 | 456,100 |
2020/08/26 | 387 | 397 | 387 | 395 | 330,300 |
2020/08/25 | 396 | 398 | 387 | 388 | 569,600 |
2020/08/24 | 406 | 407 | 388 | 395 | 785,400 |
2020/08/21 | 418 | 444 | 403 | 403 | 3,373,900 |
2020/08/20 | 420 | 425 | 403 | 405 | 875,100 |
2020/08/19 | 420 | 420 | 409 | 415 | 489,300 |
2020/08/18 | 403 | 418 | 402 | 415 | 392,700 |
2020/08/17 | 417 | 417 | 397 | 404 | 450,500 |
2020/08/14 | 420 | 422 | 409 | 415 | 565,600 |
2020/08/13 | 410 | 420 | 402 | 418 | 529,000 |
2020/08/12 | 410 | 417 | 404 | 405 | 560,800 |
2020/08/11 | 401 | 407 | 393 | 407 | 411,700 |
2020/08/07 | 389 | 399 | 386 | 399 | 373,300 |
2020/08/06 | 410 | 410 | 392 | 397 | 585,100 |
2020/08/05 | 393 | 415 | 389 | 408 | 927,400 |
2020/08/04 | 385 | 392 | 378 | 388 | 546,300 |
2020/08/03 | 380 | 390 | 375 | 389 | 428,900 |
2020/07/31 | 368 | 381 | 365 | 374 | 544,600 |
2020/07/30 | 376 | 389 | 360 | 376 | 1,008,900 |
2020/07/29 | 393 | 394 | 375 | 376 | 929,800 |
2020/07/28 | 424 | 435 | 387 | 391 | 2,708,900 |
2020/07/27 | 456 | 462 | 430 | 431 | 2,128,400 |
2020/07/22 | 488 | 503 | 465 | 480 | 3,615,100 |
2020/07/21 | 506 | 506 | 463 | 506 | 11,702,100 |
2020/07/20 | 426 | 426 | 426 | 426 | 53,400 |
2020/07/17 | 346 | 346 | 346 | 346 | 109,800 |
2020/07/16 | 438 | 442 | 424 | 426 | 473,800 |
2020/07/15 | 435 | 439 | 427 | 434 | 277,600 |
2020/07/14 | 427 | 434 | 421 | 431 | 293,100 |
2020/07/13 | 423 | 436 | 417 | 432 | 340,700 |
2020/07/10 | 415 | 428 | 415 | 427 | 308,700 |
2020/07/09 | 436 | 437 | 417 | 420 | 480,100 |
2020/07/08 | 420 | 445 | 420 | 440 | 581,700 |
2020/07/07 | 424 | 427 | 410 | 425 | 348,300 |
2020/07/06 | 420 | 432 | 417 | 424 | 396,600 |
2020/07/03 | 404 | 423 | 404 | 421 | 572,700 |
2020/07/02 | 423 | 431 | 398 | 406 | 1,011,600 |
2020/07/01 | 434 | 441 | 427 | 431 | 469,100 |
2020/06/30 | 436 | 446 | 414 | 434 | 915,900 |
2020/06/29 | 439 | 448 | 429 | 434 | 796,200 |
2020/06/26 | 472 | 474 | 437 | 447 | 1,606,400 |
2020/06/25 | 446 | 477 | 445 | 476 | 1,338,600 |
2020/06/24 | 461 | 466 | 450 | 454 | 1,065,900 |
2020/06/23 | 498 | 498 | 452 | 459 | 2,216,400 |
2020/06/22 | 480 | 494 | 473 | 483 | 1,257,900 |
2020/06/19 | 445 | 476 | 444 | 474 | 1,348,400 |
2020/06/18 | 462 | 462 | 436 | 448 | 1,327,600 |
2020/06/17 | 450 | 467 | 438 | 459 | 1,563,300 |
2020/06/16 | 448 | 471 | 430 | 438 | 2,162,800 |
2020/06/15 | 470 | 473 | 426 | 432 | 2,389,500 |
2020/06/12 | 430 | 473 | 425 | 454 | 2,114,500 |
2020/06/11 | 504 | 538 | 461 | 469 | 5,670,600 |
2020/06/10 | 475 | 493 | 467 | 491 | 1,491,900 |
2020/06/09 | 487 | 493 | 458 | 470 | 1,788,600 |
2020/06/08 | 446 | 476 | 440 | 471 | 1,556,500 |
2020/06/05 | 425 | 440 | 421 | 440 | 541,800 |
2020/06/04 | 436 | 438 | 426 | 427 | 620,700 |
2020/06/03 | 443 | 443 | 431 | 439 | 578,400 |
2020/06/02 | 445 | 446 | 434 | 442 | 481,200 |
2020/06/01 | 441 | 443 | 430 | 443 | 632,400 |
2020/05/29 | 435 | 448 | 430 | 437 | 749,500 |
2020/05/28 | 450 | 450 | 430 | 435 | 938,200 |
2020/05/27 | 448 | 458 | 437 | 450 | 764,900 |
2020/05/26 | 458 | 472 | 444 | 450 | 1,529,600 |
2020/05/25 | 475 | 475 | 449 | 458 | 1,294,200 |
2020/05/22 | 480 | 484 | 456 | 461 | 1,711,700 |
2020/05/21 | 474 | 515 | 461 | 464 | 4,227,800 |
2020/05/20 | 479 | 486 | 439 | 467 | 4,881,000 |
2020/05/19 | 502 | 502 | 462 | 471 | 11,578,900 |
2020/05/18 | 419 | 433 | 414 | 422 | 652,500 |
2020/05/15 | 422 | 422 | 404 | 415 | 562,300 |
2020/05/14 | 408 | 427 | 390 | 424 | 964,900 |
2020/05/13 | 448 | 457 | 403 | 408 | 2,391,200 |
2020/05/12 | 396 | 412 | 396 | 400 | 350,400 |
2020/05/11 | 392 | 407 | 381 | 399 | 531,200 |
2020/05/08 | 424 | 424 | 382 | 388 | 917,800 |
2020/05/07 | 382 | 412 | 371 | 395 | 873,200 |
2020/05/01 | 369 | 393 | 362 | 376 | 825,600 |
2020/04/30 | 428 | 429 | 369 | 376 | 2,977,800 |
2020/04/28 | 395 | 396 | 392 | 396 | 494,500 |
2020/04/27 | 309 | 320 | 309 | 316 | 144,600 |
2020/04/24 | 309 | 316 | 307 | 309 | 108,800 |
2020/04/23 | 304 | 317 | 302 | 313 | 110,200 |
2020/04/22 | 295 | 310 | 290 | 306 | 200,400 |
2020/04/21 | 320 | 326 | 304 | 306 | 190,200 |
2020/04/20 | 322 | 331 | 319 | 322 | 153,100 |
2020/04/17 | 332 | 336 | 322 | 326 | 272,400 |
2020/04/16 | 317 | 329 | 309 | 326 | 206,800 |
2020/04/15 | 317 | 325 | 308 | 322 | 347,200 |
2020/04/14 | 314 | 340 | 310 | 327 | 376,600 |
2020/04/13 | 303 | 311 | 297 | 309 | 188,400 |
2020/04/10 | 307 | 308 | 293 | 302 | 162,400 |
2020/04/09 | 305 | 309 | 298 | 303 | 163,100 |
2020/04/08 | 292 | 300 | 284 | 296 | 162,500 |
2020/04/07 | 285 | 295 | 283 | 292 | 152,900 |
2020/04/06 | 265 | 277 | 258 | 277 | 155,900 |
2020/04/03 | 280 | 282 | 263 | 265 | 257,400 |
2020/04/02 | 288 | 294 | 280 | 280 | 169,000 |
2020/04/01 | 293 | 303 | 286 | 288 | 207,200 |
2020/03/31 | 283 | 309 | 282 | 290 | 295,500 |
2020/03/30 | 285 | 288 | 274 | 281 | 182,900 |
2020/03/27 | 278 | 287 | 270 | 285 | 320,400 |
2020/03/26 | 275 | 278 | 268 | 273 | 247,800 |
2020/03/25 | 299 | 299 | 276 | 282 | 397,600 |
2020/03/24 | 265 | 283 | 265 | 277 | 265,500 |
2020/03/23 | 261 | 267 | 247 | 265 | 242,200 |
2020/03/19 | 273 | 278 | 260 | 260 | 229,800 |
2020/03/18 | 273 | 289 | 270 | 272 | 422,300 |
2020/03/17 | 240 | 278 | 240 | 271 | 533,500 |
2020/03/16 | 245 | 270 | 235 | 253 | 658,600 |
2020/03/13 | 230 | 256 | 230 | 244 | 710,100 |
2020/03/12 | 268 | 286 | 262 | 266 | 567,600 |
2020/03/11 | 294 | 305 | 278 | 281 | 352,800 |
2020/03/10 | 259 | 308 | 252 | 299 | 683,000 |
2020/03/09 | 305 | 310 | 280 | 287 | 925,100 |
2020/03/06 | 345 | 345 | 321 | 324 | 605,600 |
2020/03/05 | 381 | 381 | 341 | 351 | 1,047,500 |
2020/03/04 | 336 | 358 | 333 | 352 | 220,500 |
2020/03/03 | 370 | 370 | 341 | 341 | 400,900 |
2020/03/02 | 332 | 363 | 332 | 353 | 538,500 |
2020/02/28 | 328 | 361 | 325 | 338 | 673,000 |
2020/02/27 | 395 | 397 | 361 | 365 | 523,700 |
2020/02/26 | 401 | 406 | 381 | 395 | 517,100 |
2020/02/25 | 394 | 415 | 392 | 410 | 297,900 |
2020/02/21 | 432 | 434 | 425 | 429 | 239,000 |
2020/02/20 | 444 | 461 | 431 | 433 | 821,800 |
2020/02/19 | 425 | 439 | 423 | 432 | 190,900 |
2020/02/18 | 434 | 435 | 421 | 426 | 362,200 |
2020/02/17 | 456 | 456 | 435 | 437 | 559,700 |
2020/02/14 | 475 | 476 | 459 | 460 | 335,300 |
2020/02/13 | 477 | 477 | 469 | 473 | 172,400 |
2020/02/12 | 480 | 484 | 473 | 479 | 161,200 |
2020/02/10 | 471 | 479 | 469 | 477 | 138,600 |
2020/02/07 | 471 | 479 | 468 | 473 | 162,200 |
2020/02/06 | 475 | 476 | 468 | 469 | 213,800 |
2020/02/05 | 479 | 481 | 473 | 473 | 170,200 |
2020/02/04 | 481 | 493 | 474 | 476 | 268,000 |
2020/02/03 | 475 | 485 | 468 | 476 | 264,600 |
2020/01/31 | 470 | 484 | 466 | 483 | 250,200 |
2020/01/30 | 474 | 478 | 463 | 475 | 363,200 |
2020/01/29 | 478 | 482 | 470 | 472 | 278,400 |
2020/01/28 | 480 | 487 | 465 | 483 | 280,200 |
2020/01/27 | 471 | 490 | 470 | 488 | 259,900 |
2020/01/24 | 494 | 495 | 474 | 483 | 463,500 |
2020/01/23 | 499 | 504 | 493 | 498 | 188,100 |
2020/01/22 | 514 | 515 | 497 | 500 | 286,500 |
2020/01/21 | 500 | 527 | 500 | 507 | 557,100 |
2020/01/20 | 485 | 500 | 482 | 499 | 221,700 |
2020/01/17 | 477 | 492 | 475 | 484 | 175,300 |
2020/01/16 | 486 | 495 | 478 | 483 | 238,500 |
2020/01/15 | 481 | 496 | 479 | 493 | 296,600 |
2020/01/14 | 481 | 487 | 477 | 487 | 161,200 |
2020/01/10 | 475 | 483 | 473 | 481 | 161,900 |
2020/01/09 | 468 | 479 | 467 | 475 | 160,300 |
2020/01/08 | 476 | 478 | 452 | 460 | 607,200 |
2020/01/07 | 487 | 488 | 478 | 481 | 246,500 |
2020/01/06 | 475 | 494 | 466 | 487 | 426,600 |