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 |
|---|---|---|---|---|---|
| 2022/12/30 | 307 | 315 | 307 | 308 | 737,600 |
| 2022/12/29 | 299 | 309 | 299 | 304 | 958,900 |
| 2022/12/28 | 301 | 302 | 295 | 299 | 949,000 |
| 2022/12/27 | 295 | 305 | 294 | 303 | 1,319,100 |
| 2022/12/26 | 300 | 300 | 291 | 294 | 2,354,500 |
| 2022/12/23 | 300 | 302 | 299 | 301 | 828,500 |
| 2022/12/22 | 306 | 310 | 299 | 302 | 1,148,500 |
| 2022/12/21 | 301 | 307 | 299 | 302 | 1,176,500 |
| 2022/12/20 | 310 | 312 | 296 | 302 | 2,940,900 |
| 2022/12/19 | 330 | 331 | 307 | 308 | 3,085,900 |
| 2022/12/16 | 359 | 375 | 334 | 336 | 3,516,200 |
| 2022/12/15 | 341 | 374 | 340 | 360 | 5,044,300 |
| 2022/12/14 | 306 | 345 | 303 | 342 | 6,401,800 |
| 2022/12/13 | 307 | 311 | 306 | 310 | 1,167,700 |
| 2022/12/12 | 307 | 308 | 302 | 305 | 862,500 |
| 2022/12/09 | 306 | 308 | 303 | 308 | 677,400 |
| 2022/12/08 | 308 | 308 | 304 | 304 | 698,700 |
| 2022/12/07 | 305 | 311 | 304 | 310 | 554,900 |
| 2022/12/06 | 306 | 310 | 303 | 307 | 531,400 |
| 2022/12/05 | 306 | 307 | 303 | 304 | 532,600 |
| 2022/12/02 | 317 | 320 | 306 | 307 | 2,157,200 |
| 2022/12/01 | 306 | 308 | 302 | 304 | 444,100 |
| 2022/11/30 | 309 | 309 | 302 | 302 | 567,900 |
| 2022/11/29 | 302 | 311 | 300 | 311 | 780,200 |
| 2022/11/28 | 303 | 303 | 300 | 302 | 527,000 |
| 2022/11/25 | 304 | 306 | 302 | 303 | 421,600 |
| 2022/11/24 | 303 | 307 | 302 | 302 | 462,300 |
| 2022/11/22 | 304 | 308 | 302 | 304 | 428,700 |
| 2022/11/21 | 313 | 313 | 302 | 304 | 774,900 |
| 2022/11/18 | 314 | 316 | 308 | 313 | 674,900 |
| 2022/11/17 | 308 | 313 | 306 | 313 | 364,000 |
| 2022/11/16 | 312 | 314 | 308 | 309 | 490,400 |
| 2022/11/15 | 314 | 318 | 309 | 315 | 716,000 |
| 2022/11/14 | 308 | 318 | 308 | 314 | 844,600 |
| 2022/11/11 | 311 | 316 | 308 | 311 | 714,600 |
| 2022/11/10 | 301 | 314 | 299 | 308 | 992,500 |
| 2022/11/09 | 297 | 308 | 296 | 302 | 769,200 |
| 2022/11/08 | 293 | 299 | 293 | 297 | 383,900 |
| 2022/11/07 | 298 | 298 | 291 | 295 | 875,500 |
| 2022/11/04 | 299 | 300 | 296 | 297 | 678,600 |
| 2022/11/02 | 300 | 301 | 299 | 300 | 292,000 |
| 2022/11/01 | 303 | 304 | 299 | 302 | 612,600 |
| 2022/10/31 | 302 | 304 | 300 | 301 | 555,800 |
| 2022/10/28 | 301 | 304 | 300 | 300 | 416,500 |
| 2022/10/27 | 305 | 305 | 300 | 301 | 200,800 |
| 2022/10/26 | 304 | 307 | 301 | 301 | 476,500 |
| 2022/10/25 | 303 | 307 | 301 | 301 | 693,200 |
| 2022/10/24 | 301 | 303 | 298 | 303 | 420,100 |
| 2022/10/21 | 303 | 304 | 301 | 304 | 215,300 |
| 2022/10/20 | 304 | 306 | 301 | 302 | 403,700 |
| 2022/10/19 | 305 | 307 | 303 | 307 | 233,800 |
| 2022/10/18 | 303 | 307 | 303 | 304 | 269,300 |
| 2022/10/17 | 301 | 307 | 298 | 302 | 452,100 |
| 2022/10/14 | 300 | 304 | 300 | 303 | 325,200 |
| 2022/10/13 | 301 | 301 | 298 | 298 | 582,500 |
| 2022/10/12 | 303 | 304 | 300 | 300 | 447,200 |
| 2022/10/11 | 301 | 303 | 300 | 300 | 436,100 |
| 2022/10/07 | 306 | 309 | 301 | 301 | 756,200 |
| 2022/10/06 | 305 | 310 | 305 | 306 | 406,900 |
| 2022/10/05 | 307 | 312 | 303 | 307 | 526,500 |
| 2022/10/04 | 307 | 311 | 304 | 307 | 590,500 |
| 2022/10/03 | 305 | 307 | 300 | 305 | 772,300 |
| 2022/09/30 | 302 | 312 | 301 | 311 | 807,300 |
| 2022/09/29 | 306 | 311 | 304 | 309 | 669,900 |
| 2022/09/28 | 305 | 314 | 299 | 300 | 965,900 |
| 2022/09/27 | 302 | 306 | 302 | 305 | 410,500 |
| 2022/09/26 | 302 | 305 | 300 | 302 | 560,900 |
| 2022/09/22 | 299 | 308 | 298 | 307 | 758,900 |
| 2022/09/21 | 313 | 313 | 300 | 302 | 947,500 |
| 2022/09/20 | 301 | 312 | 298 | 311 | 1,278,800 |
| 2022/09/16 | 309 | 317 | 303 | 303 | 1,894,400 |
| 2022/09/15 | 321 | 324 | 310 | 311 | 3,905,200 |
| 2022/09/14 | 347 | 360 | 347 | 350 | 1,188,300 |
| 2022/09/13 | 352 | 360 | 346 | 354 | 1,015,900 |
| 2022/09/12 | 362 | 369 | 350 | 352 | 939,400 |
| 2022/09/09 | 352 | 367 | 350 | 361 | 1,332,900 |
| 2022/09/08 | 357 | 363 | 344 | 350 | 1,013,300 |
| 2022/09/07 | 367 | 367 | 341 | 354 | 1,749,800 |
| 2022/09/06 | 353 | 367 | 351 | 365 | 1,531,600 |
| 2022/09/05 | 335 | 355 | 332 | 349 | 1,040,200 |
| 2022/09/02 | 360 | 364 | 335 | 337 | 1,700,700 |
| 2022/09/01 | 342 | 359 | 339 | 358 | 1,269,500 |
| 2022/08/31 | 333 | 345 | 332 | 344 | 596,500 |
| 2022/08/30 | 332 | 338 | 328 | 338 | 544,500 |
| 2022/08/29 | 331 | 338 | 330 | 330 | 825,200 |
| 2022/08/26 | 342 | 351 | 338 | 340 | 1,122,700 |
| 2022/08/25 | 325 | 345 | 325 | 341 | 1,561,700 |
| 2022/08/24 | 332 | 346 | 327 | 327 | 1,858,500 |
| 2022/08/23 | 317 | 330 | 314 | 330 | 1,111,800 |
| 2022/08/22 | 314 | 322 | 314 | 319 | 986,700 |
| 2022/08/19 | 320 | 322 | 314 | 317 | 1,355,100 |
| 2022/08/18 | 305 | 311 | 304 | 310 | 872,600 |
| 2022/08/17 | 310 | 314 | 304 | 310 | 643,400 |
| 2022/08/16 | 304 | 313 | 301 | 310 | 879,800 |
| 2022/08/15 | 309 | 309 | 303 | 304 | 614,100 |
| 2022/08/12 | 305 | 305 | 300 | 304 | 701,000 |
| 2022/08/10 | 310 | 310 | 303 | 303 | 1,031,900 |
| 2022/08/09 | 307 | 316 | 305 | 313 | 672,500 |
| 2022/08/08 | 310 | 310 | 306 | 306 | 542,900 |
| 2022/08/05 | 310 | 313 | 308 | 310 | 463,300 |
| 2022/08/04 | 314 | 315 | 308 | 312 | 706,200 |
| 2022/08/03 | 312 | 317 | 308 | 310 | 681,400 |
| 2022/08/02 | 317 | 319 | 311 | 311 | 717,200 |
| 2022/08/01 | 313 | 320 | 308 | 319 | 714,300 |
| 2022/07/29 | 319 | 320 | 312 | 313 | 686,900 |
| 2022/07/28 | 320 | 323 | 314 | 316 | 769,700 |
| 2022/07/27 | 321 | 327 | 315 | 316 | 1,086,400 |
| 2022/07/26 | 320 | 328 | 319 | 323 | 494,300 |
| 2022/07/25 | 340 | 340 | 320 | 320 | 1,449,400 |
| 2022/07/22 | 329 | 341 | 324 | 337 | 1,315,000 |
| 2022/07/21 | 315 | 329 | 315 | 329 | 1,036,500 |
| 2022/07/20 | 319 | 324 | 317 | 317 | 728,400 |
| 2022/07/19 | 311 | 322 | 310 | 319 | 661,900 |
| 2022/07/15 | 316 | 322 | 312 | 313 | 1,268,400 |
| 2022/07/14 | 324 | 331 | 321 | 323 | 960,800 |
| 2022/07/13 | 343 | 343 | 328 | 328 | 1,377,300 |
| 2022/07/12 | 335 | 355 | 333 | 342 | 2,833,000 |
| 2022/07/11 | 320 | 345 | 318 | 338 | 2,222,900 |
| 2022/07/08 | 340 | 344 | 316 | 320 | 4,552,200 |
| 2022/07/07 | 313 | 317 | 306 | 314 | 1,046,800 |
| 2022/07/06 | 301 | 309 | 300 | 305 | 491,300 |
| 2022/07/05 | 300 | 308 | 299 | 302 | 403,000 |
| 2022/07/04 | 302 | 305 | 298 | 304 | 606,600 |
| 2022/07/01 | 310 | 311 | 297 | 302 | 1,186,400 |
| 2022/06/30 | 311 | 313 | 307 | 311 | 770,900 |
| 2022/06/29 | 310 | 314 | 308 | 312 | 544,700 |
| 2022/06/28 | 309 | 317 | 306 | 317 | 889,400 |
| 2022/06/27 | 323 | 325 | 310 | 313 | 1,269,700 |
| 2022/06/24 | 316 | 330 | 314 | 322 | 1,689,000 |
| 2022/06/23 | 324 | 341 | 311 | 314 | 2,976,900 |
| 2022/06/22 | 310 | 310 | 299 | 303 | 728,200 |
| 2022/06/21 | 295 | 310 | 291 | 306 | 1,170,800 |
| 2022/06/20 | 302 | 305 | 289 | 289 | 985,800 |
| 2022/06/17 | 298 | 307 | 294 | 300 | 1,835,700 |
| 2022/06/16 | 316 | 317 | 306 | 313 | 967,600 |
| 2022/06/15 | 320 | 329 | 300 | 305 | 2,963,900 |
| 2022/06/14 | 325 | 342 | 319 | 335 | 1,480,400 |
| 2022/06/13 | 348 | 355 | 326 | 329 | 1,968,000 |
| 2022/06/10 | 348 | 353 | 336 | 341 | 1,004,000 |
| 2022/06/09 | 336 | 356 | 335 | 349 | 1,042,600 |
| 2022/06/08 | 334 | 341 | 330 | 338 | 731,000 |
| 2022/06/07 | 337 | 339 | 329 | 331 | 681,900 |
| 2022/06/06 | 343 | 345 | 335 | 338 | 780,300 |
| 2022/06/03 | 335 | 344 | 335 | 344 | 950,200 |
| 2022/06/02 | 339 | 342 | 332 | 333 | 1,126,900 |
| 2022/06/01 | 359 | 382 | 344 | 346 | 3,015,400 |
| 2022/05/31 | 356 | 365 | 347 | 355 | 1,356,200 |
| 2022/05/30 | 370 | 375 | 343 | 354 | 2,836,500 |
| 2022/05/27 | 329 | 357 | 325 | 357 | 1,666,400 |
| 2022/05/26 | 318 | 329 | 317 | 324 | 914,500 |
| 2022/05/25 | 339 | 339 | 313 | 314 | 1,823,700 |
| 2022/05/24 | 347 | 367 | 334 | 337 | 2,752,700 |
| 2022/05/23 | 342 | 348 | 335 | 344 | 746,300 |
| 2022/05/20 | 331 | 345 | 325 | 339 | 783,000 |
| 2022/05/19 | 317 | 335 | 316 | 331 | 772,700 |
| 2022/05/18 | 311 | 332 | 311 | 324 | 1,035,900 |
| 2022/05/17 | 320 | 322 | 308 | 311 | 693,500 |
| 2022/05/16 | 331 | 334 | 319 | 319 | 465,200 |
| 2022/05/13 | 308 | 327 | 308 | 320 | 549,100 |
| 2022/05/12 | 320 | 321 | 306 | 308 | 811,200 |
| 2022/05/11 | 316 | 333 | 316 | 326 | 463,700 |
| 2022/05/10 | 322 | 325 | 312 | 321 | 913,600 |
| 2022/05/09 | 338 | 341 | 321 | 325 | 995,200 |
| 2022/05/06 | 337 | 346 | 335 | 342 | 400,300 |
| 2022/05/02 | 343 | 348 | 337 | 337 | 580,200 |
| 2022/04/28 | 358 | 368 | 345 | 346 | 681,900 |
| 2022/04/27 | 349 | 355 | 343 | 352 | 683,100 |
| 2022/04/26 | 358 | 361 | 344 | 357 | 567,300 |
| 2022/04/25 | 340 | 357 | 340 | 352 | 753,200 |
| 2022/04/22 | 356 | 359 | 344 | 350 | 766,300 |
| 2022/04/21 | 360 | 363 | 353 | 358 | 412,600 |
| 2022/04/20 | 360 | 361 | 351 | 361 | 617,800 |
| 2022/04/19 | 359 | 363 | 353 | 355 | 588,900 |
| 2022/04/18 | 375 | 380 | 360 | 362 | 915,300 |
| 2022/04/15 | 366 | 379 | 366 | 371 | 593,600 |
| 2022/04/14 | 365 | 376 | 356 | 373 | 906,300 |
| 2022/04/13 | 340 | 364 | 340 | 364 | 1,034,300 |
| 2022/04/12 | 328 | 356 | 328 | 345 | 1,696,200 |
| 2022/04/11 | 359 | 362 | 335 | 344 | 1,680,600 |
| 2022/04/08 | 381 | 382 | 366 | 367 | 983,900 |
| 2022/04/07 | 372 | 382 | 367 | 376 | 1,489,700 |
| 2022/04/06 | 385 | 410 | 369 | 378 | 6,142,800 |
| 2022/04/05 | 382 | 393 | 360 | 361 | 5,248,500 |
| 2022/04/04 | 329 | 406 | 315 | 398 | 8,099,800 |
| 2022/04/01 | 322 | 326 | 313 | 326 | 1,018,800 |
| 2022/03/31 | 318 | 333 | 315 | 327 | 1,561,200 |
| 2022/03/30 | 308 | 319 | 303 | 315 | 1,370,200 |
| 2022/03/29 | 303 | 310 | 301 | 303 | 990,000 |
| 2022/03/28 | 309 | 309 | 295 | 295 | 1,337,400 |
| 2022/03/25 | 331 | 332 | 304 | 310 | 1,911,600 |
| 2022/03/24 | 307 | 327 | 307 | 324 | 1,874,200 |
| 2022/03/23 | 292 | 308 | 292 | 303 | 1,608,200 |
| 2022/03/22 | 290 | 299 | 279 | 288 | 2,287,900 |
| 2022/03/18 | 286 | 320 | 286 | 303 | 3,658,300 |
| 2022/03/17 | 282 | 283 | 271 | 283 | 2,703,600 |
| 2022/03/16 | 298 | 309 | 274 | 274 | 6,243,700 |
| 2022/03/15 | 345 | 358 | 333 | 354 | 1,417,100 |
| 2022/03/14 | 345 | 356 | 339 | 348 | 789,400 |
| 2022/03/11 | 345 | 352 | 341 | 345 | 651,800 |
| 2022/03/10 | 340 | 352 | 338 | 346 | 966,400 |
| 2022/03/09 | 352 | 355 | 323 | 332 | 2,187,600 |
| 2022/03/08 | 345 | 365 | 344 | 344 | 1,417,900 |
| 2022/03/07 | 356 | 363 | 343 | 352 | 1,648,300 |
| 2022/03/04 | 378 | 378 | 355 | 360 | 1,524,800 |
| 2022/03/03 | 392 | 395 | 374 | 377 | 860,800 |
| 2022/03/02 | 383 | 389 | 373 | 381 | 1,343,100 |
| 2022/03/01 | 371 | 391 | 371 | 380 | 1,065,500 |
| 2022/02/28 | 361 | 364 | 348 | 361 | 1,220,800 |
| 2022/02/25 | 350 | 366 | 349 | 361 | 1,418,500 |
| 2022/02/24 | 354 | 362 | 335 | 340 | 1,838,200 |
| 2022/02/22 | 362 | 368 | 350 | 354 | 1,518,300 |
| 2022/02/21 | 363 | 380 | 357 | 372 | 1,168,400 |
| 2022/02/18 | 370 | 383 | 367 | 377 | 994,300 |
| 2022/02/17 | 396 | 397 | 377 | 382 | 1,306,500 |
| 2022/02/16 | 395 | 405 | 388 | 400 | 1,847,700 |
| 2022/02/15 | 405 | 406 | 373 | 380 | 2,645,900 |
| 2022/02/14 | 402 | 411 | 399 | 405 | 1,111,200 |
| 2022/02/10 | 420 | 429 | 412 | 418 | 1,031,400 |
| 2022/02/09 | 420 | 424 | 401 | 421 | 1,535,900 |
| 2022/02/08 | 426 | 426 | 413 | 414 | 1,025,800 |
| 2022/02/07 | 438 | 447 | 414 | 422 | 1,466,400 |
| 2022/02/04 | 431 | 445 | 430 | 431 | 1,149,800 |
| 2022/02/03 | 432 | 439 | 421 | 429 | 1,384,200 |
| 2022/02/02 | 456 | 465 | 442 | 443 | 1,779,800 |
| 2022/02/01 | 447 | 462 | 446 | 451 | 1,613,400 |
| 2022/01/31 | 420 | 448 | 420 | 433 | 1,979,400 |
| 2022/01/28 | 426 | 437 | 410 | 423 | 2,952,200 |
| 2022/01/27 | 472 | 475 | 414 | 421 | 4,105,300 |
| 2022/01/26 | 440 | 471 | 440 | 458 | 3,646,000 |
| 2022/01/25 | 439 | 455 | 425 | 432 | 3,855,100 |
| 2022/01/24 | 442 | 456 | 406 | 442 | 5,156,500 |
| 2022/01/21 | 491 | 511 | 460 | 466 | 4,731,800 |
| 2022/01/20 | 525 | 531 | 470 | 492 | 5,900,200 |
| 2022/01/19 | 538 | 558 | 523 | 531 | 3,786,200 |
| 2022/01/18 | 525 | 564 | 509 | 547 | 4,434,200 |
| 2022/01/17 | 584 | 590 | 506 | 515 | 6,241,500 |
| 2022/01/14 | 542 | 581 | 534 | 574 | 5,383,800 |
| 2022/01/13 | 513 | 555 | 509 | 544 | 4,534,300 |
| 2022/01/12 | 497 | 535 | 482 | 523 | 5,202,800 |
| 2022/01/11 | 500 | 527 | 472 | 493 | 4,012,000 |
| 2022/01/07 | 587 | 587 | 481 | 520 | 9,116,300 |
| 2022/01/06 | 598 | 634 | 560 | 578 | 9,611,300 |
| 2022/01/05 | 550 | 643 | 539 | 617 | 12,319,700 |
| 2022/01/04 | 554 | 567 | 515 | 556 | 6,617,800 |