日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ