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
2021/12/30 580 589 500 524 10,299,100
2021/12/29 500 567 490 567 8,064,500
2021/12/28 595 607 487 487 13,039,200
2021/12/27 535 593 531 587 11,136,500
2021/12/24 501 568 473 540 10,803,400
2021/12/23 473 521 468 517 9,519,300
2021/12/22 443 466 430 466 5,880,400
2021/12/21 420 435 407 435 4,938,900
2021/12/20 378 424 378 411 6,410,400
2021/12/17 356 379 344 379 5,308,900
2021/12/16 330 367 330 359 4,375,400
2021/12/15 290 330 288 330 3,595,100
2021/12/14 309 318 304 312 1,759,600
2021/12/13 322 331 305 311 1,706,400
2021/12/10 359 362 314 323 4,741,600
2021/12/09 348 363 348 360 2,355,600
2021/12/08 337 355 336 347 2,473,200
2021/12/07 338 347 327 334 1,805,600
2021/12/06 343 358 333 341 2,130,200
2021/12/03 332 355 319 354 3,301,800
2021/12/02 316 339 316 333 2,589,000
2021/12/01 339 343 316 318 3,685,500
2021/11/30 338 373 337 339 5,162,000
2021/11/29 335 350 327 327 1,908,400
2021/11/26 333 348 327 347 1,926,100
2021/11/25 328 339 321 330 1,576,100
2021/11/24 344 344 322 335 2,674,800
2021/11/22 354 364 348 352 2,262,500
2021/11/19 340 355 336 355 2,473,600
2021/11/18 331 342 326 339 2,047,700
2021/11/17 322 334 319 334 1,856,600
2021/11/16 312 323 306 323 1,834,300
2021/11/15 300 308 297 304 1,125,800
2021/11/12 290 299 287 298 920,700
2021/11/11 287 290 281 288 1,131,300
2021/11/10 300 305 287 291 2,497,600
2021/11/09 285 290 281 287 604,800
2021/11/08 286 287 276 281 1,377,400
2021/11/05 297 298 288 292 929,600
2021/11/04 302 309 295 300 825,400
2021/11/02 300 313 296 302 1,627,000
2021/11/01 289 298 289 295 741,400
2021/10/29 293 295 285 290 1,183,900
2021/10/28 299 308 295 296 1,137,700
2021/10/27 292 303 287 303 1,098,200
2021/10/26 290 301 287 295 1,662,900
2021/10/25 274 292 270 286 2,134,200
2021/10/22 273 281 269 276 1,648,400
2021/10/21 282 283 272 275 2,876,500
2021/10/20 296 297 286 286 2,881,300
2021/10/19 306 314 298 300 2,640,100
2021/10/18 316 318 301 310 3,070,500
2021/10/15 343 343 305 316 7,847,000
2021/10/14 360 364 330 333 8,753,100
2021/10/13 361 385 341 352 20,548,300
2021/10/12 358 368 325 329 10,666,400
2021/10/11 301 382 297 382 8,891,300
2021/10/08 297 302 294 302 941,800
2021/10/07 296 301 288 298 1,027,800
2021/10/06 301 305 292 304 1,299,000
2021/10/05 289 302 284 299 1,594,800
2021/10/04 321 322 287 297 2,984,300
2021/10/01 299 314 296 313 1,816,800
2021/09/30 314 319 301 304 2,157,900
2021/09/29 285 316 278 316 3,322,200
2021/09/28 302 325 282 287 5,715,900
2021/09/27 282 303 278 291 3,593,000
2021/09/24 257 287 253 285 4,121,000
2021/09/22 262 262 247 250 1,909,400
2021/09/21 255 263 254 260 579,400
2021/09/17 254 263 254 263 386,600
2021/09/16 266 270 254 254 1,076,300
2021/09/15 265 271 258 266 990,300
2021/09/14 266 267 262 267 543,000
2021/09/13 266 269 263 266 342,400
2021/09/10 266 269 262 266 236,100
2021/09/09 265 272 262 264 392,600
2021/09/08 277 279 261 266 1,417,800
2021/09/07 267 274 265 267 410,400
2021/09/06 274 274 264 267 334,100
2021/09/03 271 275 266 270 300,200
2021/09/02 275 275 269 270 399,700
2021/09/01 273 279 267 279 379,900
2021/08/31 275 275 269 273 293,000
2021/08/30 274 278 270 274 291,500
2021/08/27 274 277 270 274 331,400
2021/08/26 270 277 266 277 346,600
2021/08/25 270 273 265 269 324,300
2021/08/24 263 273 262 269 493,900
2021/08/23 254 264 254 263 350,600
2021/08/20 263 264 252 254 574,500
2021/08/19 262 269 260 260 348,100
2021/08/18 258 268 255 265 421,100
2021/08/17 269 272 258 258 606,900
2021/08/16 264 272 261 268 565,100
2021/08/13 278 278 265 267 683,600
2021/08/12 272 274 263 270 2,443,500
2021/08/11 310 316 309 312 248,000
2021/08/10 301 313 301 311 559,100
2021/08/06 307 311 295 304 828,400
2021/08/05 309 320 302 305 788,400
2021/08/04 326 326 300 310 1,273,100
2021/08/03 329 336 321 325 396,200
2021/08/02 326 331 321 329 400,300
2021/07/30 328 330 316 325 573,900
2021/07/29 323 333 321 330 557,200
2021/07/28 344 345 314 321 2,484,800
2021/07/27 327 328 307 328 1,063,700
2021/07/26 334 334 319 326 697,100
2021/07/21 346 349 329 332 910,800
2021/07/20 355 358 342 343 1,035,200
2021/07/19 349 366 341 363 925,400
2021/07/16 341 353 339 350 729,500
2021/07/15 346 346 333 336 563,700
2021/07/14 352 362 345 346 709,700
2021/07/13 345 356 341 355 924,800
2021/07/12 345 352 334 342 1,005,300
2021/07/09 340 355 338 345 1,575,400
2021/07/08 364 365 336 339 2,423,500
2021/07/07 365 373 358 368 949,800
2021/07/06 375 385 361 368 1,901,100
2021/07/05 385 389 356 367 3,132,400
2021/07/02 393 408 384 392 4,008,200
2021/07/01 395 434 382 414 8,193,400
2021/06/30 426 453 365 407 21,148,900
2021/06/29 362 402 355 402 9,397,200
2021/06/28 285 329 285 322 2,668,400
2021/06/25 274 280 272 280 355,100
2021/06/24 265 272 264 271 261,400
2021/06/23 262 269 261 267 281,000
2021/06/22 262 263 257 262 151,300
2021/06/21 255 260 253 255 301,600
2021/06/18 264 267 260 260 235,200
2021/06/17 267 269 261 262 184,900
2021/06/16 269 271 265 266 291,500
2021/06/15 274 274 266 269 458,700
2021/06/14 281 285 274 283 284,000
2021/06/11 282 282 276 280 193,900
2021/06/10 278 285 277 280 325,800
2021/06/09 278 287 278 284 285,500
2021/06/08 276 281 274 279 297,600
2021/06/07 267 276 262 272 240,800
2021/06/04 270 270 264 268 235,700
2021/06/03 277 278 268 272 341,800
2021/06/02 278 283 273 278 249,500
2021/06/01 291 291 277 279 388,700
2021/05/31 290 296 288 288 337,300
2021/05/28 286 289 281 288 227,300
2021/05/27 284 290 279 284 259,100
2021/05/26 282 290 273 286 485,900
2021/05/25 271 286 270 281 471,800
2021/05/24 272 273 265 269 257,800
2021/05/21 272 278 269 274 326,400
2021/05/20 262 270 262 269 250,400
2021/05/19 259 269 259 265 376,000
2021/05/18 253 265 250 263 262,800
2021/05/17 260 262 250 255 238,900
2021/05/14 257 259 252 256 239,600
2021/05/13 248 254 241 249 340,000
2021/05/12 259 259 245 247 631,100
2021/05/11 257 266 257 258 335,300
2021/05/10 252 258 252 256 228,200
2021/05/07 254 255 251 251 173,200
2021/05/06 258 259 254 255 175,400
2021/04/30 273 273 258 259 438,900
2021/04/28 269 275 263 268 315,200
2021/04/27 261 270 261 270 224,200
2021/04/26 262 262 253 261 153,700
2021/04/23 253 262 251 259 245,100
2021/04/22 257 262 255 260 160,500
2021/04/21 257 258 251 255 310,100
2021/04/20 263 263 258 260 160,500
2021/04/19 261 265 260 263 141,400
2021/04/16 256 260 255 260 129,200
2021/04/15 263 263 253 254 537,100
2021/04/14 268 268 259 263 454,100
2021/04/13 266 269 265 268 181,400
2021/04/12 271 271 265 266 299,400
2021/04/09 272 272 269 271 179,700
2021/04/08 276 276 270 272 332,500
2021/04/07 278 279 274 276 295,800
2021/04/06 282 282 275 278 222,600
2021/04/05 280 280 277 280 127,000
2021/04/02 282 282 279 280 105,100
2021/04/01 284 285 281 283 92,900
2021/03/31 282 285 278 284 180,500
2021/03/30 287 289 281 282 150,500
2021/03/29 284 294 282 285 310,500
2021/03/26 283 293 282 292 143,600
2021/03/25 281 285 276 284 156,200
2021/03/24 289 289 275 281 387,000
2021/03/23 297 297 289 293 164,800
2021/03/22 293 297 289 297 131,900
2021/03/19 294 296 287 296 172,400
2021/03/18 291 299 289 297 239,100
2021/03/17 285 291 279 290 304,500
2021/03/16 290 290 280 285 245,000
2021/03/15 286 290 281 290 205,200
2021/03/12 286 286 281 284 100,400
2021/03/11 277 282 276 281 178,400
2021/03/10 275 283 273 282 239,900
2021/03/09 271 271 266 271 285,200
2021/03/08 276 279 270 273 266,000
2021/03/05 283 283 270 276 319,100
2021/03/04 290 290 278 283 350,500
2021/03/03 287 291 285 288 116,900
2021/03/02 291 294 284 287 166,700
2021/03/01 292 292 284 292 216,400
2021/02/26 292 295 285 290 362,700
2021/02/25 296 298 293 296 108,000
2021/02/24 295 303 292 293 242,700
2021/02/22 289 298 289 295 119,600
2021/02/19 298 300 288 290 390,200
2021/02/18 303 304 299 301 142,600
2021/02/17 296 301 292 300 263,300
2021/02/16 297 297 293 296 147,800
2021/02/15 299 300 292 298 196,400
2021/02/12 301 301 294 300 208,200
2021/02/10 300 300 295 298 235,400
2021/02/09 305 306 298 299 247,700
2021/02/08 307 309 303 304 180,300
2021/02/05 300 312 299 310 284,000
2021/02/04 305 306 298 298 233,700
2021/02/03 304 310 303 304 242,700
2021/02/02 297 306 296 306 143,400
2021/02/01 296 300 293 298 119,500
2021/01/29 311 312 295 298 427,200
2021/01/28 313 318 304 308 472,900
2021/01/27 305 313 304 312 259,800
2021/01/26 300 307 299 303 195,400
2021/01/25 301 303 293 303 291,000
2021/01/22 300 310 297 303 294,700
2021/01/21 290 302 289 297 377,200
2021/01/20 292 293 287 291 168,900
2021/01/19 289 292 284 291 153,400
2021/01/18 295 295 282 285 231,300
2021/01/15 283 294 281 293 270,600
2021/01/14 288 289 281 283 225,300
2021/01/13 292 292 287 287 128,800
2021/01/12 290 294 287 290 220,000
2021/01/08 287 293 285 293 176,300
2021/01/07 286 291 286 286 175,800
2021/01/06 280 289 279 288 203,700
2021/01/05 277 283 276 283 166,600
2021/01/04 292 292 279 284 210,300

このページの先頭へ