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 |
---|---|---|---|---|---|
2023/12/29 | 142 | 144 | 140 | 140 | 311,200 |
2023/12/28 | 137 | 145 | 135 | 144 | 664,800 |
2023/12/27 | 133 | 140 | 133 | 137 | 1,036,400 |
2023/12/26 | 135 | 137 | 133 | 133 | 756,000 |
2023/12/25 | 137 | 140 | 135 | 135 | 894,200 |
2023/12/22 | 138 | 142 | 136 | 136 | 915,300 |
2023/12/21 | 144 | 145 | 138 | 139 | 1,299,600 |
2023/12/20 | 145 | 151 | 143 | 145 | 942,000 |
2023/12/19 | 146 | 147 | 143 | 145 | 1,164,200 |
2023/12/18 | 152 | 153 | 148 | 148 | 1,045,600 |
2023/12/15 | 155 | 158 | 146 | 154 | 1,590,400 |
2023/12/14 | 167 | 179 | 155 | 156 | 4,273,300 |
2023/12/13 | 163 | 172 | 159 | 169 | 2,404,500 |
2023/12/12 | 172 | 173 | 167 | 168 | 1,060,900 |
2023/12/11 | 168 | 172 | 168 | 172 | 770,400 |
2023/12/08 | 166 | 170 | 166 | 167 | 711,900 |
2023/12/07 | 170 | 171 | 168 | 168 | 643,400 |
2023/12/06 | 173 | 175 | 168 | 173 | 1,160,000 |
2023/12/05 | 171 | 177 | 169 | 172 | 1,331,800 |
2023/12/04 | 171 | 172 | 167 | 171 | 1,311,900 |
2023/12/01 | 171 | 172 | 162 | 164 | 1,467,500 |
2023/11/30 | 170 | 175 | 170 | 171 | 836,300 |
2023/11/29 | 166 | 172 | 165 | 169 | 1,057,900 |
2023/11/28 | 165 | 169 | 164 | 168 | 702,500 |
2023/11/27 | 165 | 168 | 162 | 166 | 554,100 |
2023/11/24 | 163 | 167 | 163 | 165 | 543,100 |
2023/11/22 | 160 | 164 | 158 | 163 | 762,100 |
2023/11/21 | 165 | 169 | 162 | 163 | 1,183,100 |
2023/11/20 | 159 | 167 | 159 | 165 | 1,189,500 |
2023/11/17 | 156 | 160 | 154 | 159 | 721,100 |
2023/11/16 | 153 | 159 | 153 | 155 | 602,700 |
2023/11/15 | 155 | 156 | 151 | 154 | 681,800 |
2023/11/14 | 150 | 154 | 149 | 153 | 398,200 |
2023/11/13 | 153 | 155 | 149 | 151 | 440,900 |
2023/11/10 | 156 | 158 | 151 | 152 | 1,048,200 |
2023/11/09 | 160 | 161 | 156 | 158 | 791,600 |
2023/11/08 | 164 | 167 | 160 | 161 | 614,400 |
2023/11/07 | 162 | 166 | 160 | 165 | 669,900 |
2023/11/06 | 165 | 167 | 162 | 163 | 741,300 |
2023/11/02 | 157 | 164 | 156 | 162 | 779,000 |
2023/11/01 | 157 | 159 | 154 | 158 | 508,000 |
2023/10/31 | 153 | 158 | 152 | 155 | 405,300 |
2023/10/30 | 155 | 158 | 152 | 152 | 396,100 |
2023/10/27 | 158 | 158 | 151 | 155 | 547,300 |
2023/10/26 | 154 | 159 | 153 | 155 | 414,600 |
2023/10/25 | 160 | 162 | 155 | 156 | 885,900 |
2023/10/24 | 148 | 156 | 148 | 155 | 586,100 |
2023/10/23 | 149 | 153 | 147 | 149 | 386,800 |
2023/10/20 | 150 | 152 | 145 | 149 | 793,900 |
2023/10/19 | 154 | 157 | 150 | 150 | 450,300 |
2023/10/18 | 156 | 160 | 153 | 156 | 712,900 |
2023/10/17 | 155 | 159 | 153 | 156 | 997,800 |
2023/10/16 | 156 | 162 | 155 | 157 | 635,600 |
2023/10/13 | 160 | 162 | 157 | 159 | 1,041,000 |
2023/10/12 | 168 | 173 | 164 | 164 | 839,800 |
2023/10/11 | 168 | 174 | 163 | 170 | 1,460,600 |
2023/10/10 | 171 | 177 | 167 | 171 | 2,017,900 |
2023/10/06 | 151 | 168 | 150 | 167 | 2,106,500 |
2023/10/05 | 148 | 153 | 145 | 151 | 677,700 |
2023/10/04 | 140 | 154 | 139 | 147 | 1,568,500 |
2023/10/03 | 148 | 149 | 142 | 143 | 724,800 |
2023/10/02 | 154 | 154 | 149 | 149 | 668,400 |
2023/09/29 | 159 | 160 | 154 | 154 | 524,200 |
2023/09/28 | 156 | 161 | 155 | 157 | 502,600 |
2023/09/27 | 154 | 159 | 154 | 159 | 452,500 |
2023/09/26 | 160 | 163 | 154 | 154 | 491,400 |
2023/09/25 | 158 | 164 | 156 | 160 | 802,100 |
2023/09/22 | 147 | 156 | 146 | 155 | 903,600 |
2023/09/21 | 153 | 155 | 147 | 149 | 1,182,000 |
2023/09/20 | 161 | 162 | 152 | 153 | 1,593,500 |
2023/09/19 | 164 | 170 | 160 | 162 | 1,556,000 |
2023/09/15 | 181 | 186 | 162 | 163 | 8,824,500 |
2023/09/14 | 178 | 186 | 173 | 186 | 5,176,600 |
2023/09/13 | 134 | 138 | 133 | 136 | 451,100 |
2023/09/12 | 136 | 138 | 133 | 135 | 893,200 |
2023/09/11 | 146 | 146 | 136 | 136 | 1,489,600 |
2023/09/08 | 137 | 149 | 137 | 146 | 2,036,400 |
2023/09/07 | 140 | 140 | 137 | 139 | 444,000 |
2023/09/06 | 141 | 142 | 138 | 140 | 192,900 |
2023/09/05 | 137 | 142 | 137 | 140 | 396,100 |
2023/09/04 | 138 | 140 | 135 | 137 | 742,500 |
2023/09/01 | 140 | 142 | 138 | 139 | 409,100 |
2023/08/31 | 145 | 146 | 142 | 142 | 345,100 |
2023/08/30 | 146 | 149 | 144 | 145 | 504,800 |
2023/08/29 | 142 | 147 | 140 | 143 | 678,300 |
2023/08/28 | 140 | 143 | 139 | 141 | 312,200 |
2023/08/25 | 137 | 143 | 136 | 139 | 379,000 |
2023/08/24 | 141 | 141 | 138 | 138 | 307,600 |
2023/08/23 | 138 | 142 | 135 | 142 | 419,300 |
2023/08/22 | 135 | 139 | 135 | 137 | 391,100 |
2023/08/21 | 128 | 135 | 128 | 133 | 496,400 |
2023/08/18 | 130 | 136 | 128 | 128 | 857,200 |
2023/08/17 | 136 | 137 | 128 | 132 | 1,377,400 |
2023/08/16 | 147 | 148 | 137 | 138 | 1,371,400 |
2023/08/15 | 150 | 150 | 148 | 148 | 461,000 |
2023/08/14 | 153 | 153 | 149 | 149 | 626,400 |
2023/08/10 | 154 | 156 | 152 | 153 | 348,800 |
2023/08/09 | 157 | 157 | 154 | 155 | 216,800 |
2023/08/08 | 155 | 156 | 153 | 156 | 227,700 |
2023/08/07 | 153 | 156 | 152 | 154 | 244,700 |
2023/08/04 | 154 | 156 | 153 | 154 | 285,800 |
2023/08/03 | 154 | 159 | 154 | 154 | 390,400 |
2023/08/02 | 155 | 157 | 154 | 156 | 283,100 |
2023/08/01 | 157 | 162 | 155 | 156 | 455,000 |
2023/07/31 | 159 | 160 | 156 | 157 | 216,800 |
2023/07/28 | 153 | 160 | 152 | 160 | 622,200 |
2023/07/27 | 156 | 157 | 153 | 155 | 475,500 |
2023/07/26 | 158 | 159 | 156 | 156 | 322,800 |
2023/07/25 | 162 | 163 | 158 | 158 | 266,500 |
2023/07/24 | 164 | 166 | 158 | 161 | 557,800 |
2023/07/21 | 155 | 172 | 154 | 166 | 1,413,600 |
2023/07/20 | 155 | 157 | 154 | 155 | 296,900 |
2023/07/19 | 155 | 156 | 153 | 156 | 293,400 |
2023/07/18 | 156 | 157 | 153 | 154 | 294,600 |
2023/07/14 | 157 | 159 | 154 | 155 | 494,400 |
2023/07/13 | 156 | 161 | 156 | 158 | 520,600 |
2023/07/12 | 161 | 162 | 158 | 159 | 541,800 |
2023/07/11 | 166 | 167 | 162 | 162 | 327,100 |
2023/07/10 | 166 | 169 | 164 | 165 | 209,400 |
2023/07/07 | 167 | 168 | 163 | 168 | 351,600 |
2023/07/06 | 166 | 171 | 164 | 165 | 666,600 |
2023/07/05 | 168 | 170 | 163 | 165 | 833,200 |
2023/07/04 | 173 | 175 | 170 | 170 | 573,500 |
2023/07/03 | 173 | 177 | 171 | 175 | 411,400 |
2023/06/30 | 177 | 182 | 168 | 172 | 2,191,900 |
2023/06/29 | 199 | 200 | 192 | 192 | 438,900 |
2023/06/28 | 194 | 199 | 194 | 198 | 416,800 |
2023/06/27 | 191 | 197 | 190 | 193 | 379,200 |
2023/06/26 | 191 | 198 | 187 | 195 | 556,700 |
2023/06/23 | 197 | 199 | 192 | 193 | 713,700 |
2023/06/22 | 200 | 202 | 196 | 196 | 696,900 |
2023/06/21 | 200 | 201 | 194 | 200 | 743,400 |
2023/06/20 | 205 | 207 | 192 | 198 | 1,630,900 |
2023/06/19 | 175 | 202 | 175 | 198 | 2,814,400 |
2023/06/16 | 172 | 179 | 170 | 175 | 540,600 |
2023/06/15 | 179 | 182 | 171 | 172 | 1,969,700 |
2023/06/14 | 190 | 193 | 187 | 189 | 1,215,300 |
2023/06/13 | 190 | 191 | 185 | 187 | 958,300 |
2023/06/12 | 181 | 192 | 179 | 190 | 1,388,400 |
2023/06/09 | 177 | 190 | 175 | 180 | 2,834,500 |
2023/06/08 | 178 | 179 | 173 | 174 | 510,100 |
2023/06/07 | 176 | 178 | 172 | 178 | 505,400 |
2023/06/06 | 173 | 177 | 172 | 174 | 430,000 |
2023/06/05 | 172 | 174 | 171 | 172 | 292,200 |
2023/06/02 | 170 | 172 | 166 | 171 | 412,300 |
2023/06/01 | 171 | 171 | 168 | 170 | 241,800 |
2023/05/31 | 174 | 175 | 169 | 169 | 492,600 |
2023/05/30 | 171 | 173 | 168 | 172 | 358,800 |
2023/05/29 | 167 | 173 | 165 | 169 | 470,900 |
2023/05/26 | 164 | 169 | 163 | 165 | 632,500 |
2023/05/25 | 168 | 168 | 162 | 163 | 563,800 |
2023/05/24 | 170 | 176 | 168 | 169 | 738,700 |
2023/05/23 | 163 | 178 | 162 | 171 | 1,500,300 |
2023/05/22 | 161 | 165 | 157 | 160 | 548,100 |
2023/05/19 | 155 | 162 | 153 | 160 | 653,000 |
2023/05/18 | 158 | 159 | 153 | 154 | 465,200 |
2023/05/17 | 156 | 158 | 156 | 156 | 428,800 |
2023/05/16 | 160 | 163 | 158 | 158 | 398,000 |
2023/05/15 | 159 | 166 | 155 | 161 | 676,200 |
2023/05/12 | 161 | 163 | 158 | 159 | 454,700 |
2023/05/11 | 164 | 169 | 161 | 161 | 678,700 |
2023/05/10 | 173 | 176 | 167 | 167 | 1,217,400 |
2023/05/09 | 164 | 184 | 159 | 169 | 3,245,700 |
2023/05/08 | 154 | 165 | 154 | 163 | 664,500 |
2023/05/02 | 156 | 157 | 149 | 155 | 985,500 |
2023/05/01 | 159 | 160 | 155 | 157 | 315,100 |
2023/04/28 | 158 | 163 | 155 | 157 | 594,300 |
2023/04/27 | 157 | 160 | 154 | 156 | 803,700 |
2023/04/26 | 162 | 162 | 156 | 159 | 1,212,700 |
2023/04/25 | 167 | 167 | 163 | 163 | 371,300 |
2023/04/24 | 165 | 169 | 163 | 164 | 689,400 |
2023/04/21 | 171 | 172 | 165 | 166 | 658,700 |
2023/04/20 | 167 | 176 | 166 | 171 | 877,200 |
2023/04/19 | 179 | 180 | 169 | 172 | 1,142,100 |
2023/04/18 | 178 | 181 | 177 | 177 | 508,100 |
2023/04/17 | 183 | 184 | 177 | 179 | 980,400 |
2023/04/14 | 183 | 188 | 182 | 185 | 546,000 |
2023/04/13 | 183 | 185 | 180 | 182 | 679,800 |
2023/04/12 | 188 | 188 | 182 | 184 | 594,500 |
2023/04/11 | 184 | 189 | 183 | 186 | 646,900 |
2023/04/10 | 187 | 191 | 181 | 183 | 795,500 |
2023/04/07 | 198 | 201 | 183 | 187 | 2,021,600 |
2023/04/06 | 201 | 201 | 197 | 198 | 959,500 |
2023/04/05 | 206 | 207 | 202 | 202 | 703,400 |
2023/04/04 | 206 | 208 | 203 | 208 | 532,000 |
2023/04/03 | 205 | 215 | 204 | 205 | 763,300 |
2023/03/31 | 207 | 209 | 203 | 204 | 330,500 |
2023/03/30 | 205 | 208 | 204 | 207 | 554,900 |
2023/03/29 | 202 | 208 | 202 | 203 | 775,200 |
2023/03/28 | 212 | 213 | 204 | 205 | 1,519,900 |
2023/03/27 | 222 | 223 | 209 | 211 | 1,625,900 |
2023/03/24 | 225 | 226 | 222 | 223 | 559,800 |
2023/03/23 | 227 | 229 | 224 | 228 | 381,800 |
2023/03/22 | 231 | 234 | 227 | 231 | 793,300 |
2023/03/20 | 214 | 239 | 214 | 224 | 1,433,800 |
2023/03/17 | 224 | 232 | 223 | 230 | 624,400 |
2023/03/16 | 221 | 225 | 218 | 223 | 1,137,700 |
2023/03/15 | 230 | 235 | 225 | 226 | 615,400 |
2023/03/14 | 231 | 233 | 226 | 226 | 956,000 |
2023/03/13 | 240 | 241 | 227 | 233 | 2,296,100 |
2023/03/10 | 247 | 247 | 243 | 244 | 1,009,800 |
2023/03/09 | 253 | 255 | 248 | 248 | 815,400 |
2023/03/08 | 253 | 256 | 251 | 252 | 419,600 |
2023/03/07 | 249 | 263 | 249 | 254 | 1,514,500 |
2023/03/06 | 252 | 254 | 247 | 249 | 1,342,800 |
2023/03/03 | 265 | 270 | 251 | 253 | 6,457,700 |
2023/03/02 | 254 | 255 | 240 | 241 | 2,190,500 |
2023/03/01 | 260 | 263 | 245 | 254 | 2,943,600 |
2023/02/28 | 269 | 273 | 267 | 270 | 1,021,700 |
2023/02/27 | 282 | 284 | 265 | 265 | 2,315,200 |
2023/02/24 | 285 | 291 | 281 | 282 | 3,309,600 |
2023/02/22 | 302 | 303 | 300 | 301 | 826,500 |
2023/02/21 | 304 | 305 | 303 | 303 | 477,400 |
2023/02/20 | 305 | 307 | 302 | 305 | 653,100 |
2023/02/17 | 305 | 307 | 303 | 305 | 1,055,100 |
2023/02/16 | 304 | 315 | 302 | 309 | 968,000 |
2023/02/15 | 309 | 310 | 304 | 305 | 706,300 |
2023/02/14 | 312 | 314 | 308 | 309 | 269,200 |
2023/02/13 | 306 | 311 | 303 | 310 | 606,700 |
2023/02/10 | 313 | 314 | 305 | 305 | 1,381,400 |
2023/02/09 | 313 | 318 | 313 | 318 | 368,700 |
2023/02/08 | 316 | 318 | 313 | 316 | 298,300 |
2023/02/07 | 321 | 324 | 316 | 316 | 389,400 |
2023/02/06 | 316 | 323 | 314 | 319 | 802,900 |
2023/02/03 | 314 | 316 | 310 | 313 | 526,700 |
2023/02/02 | 319 | 320 | 313 | 314 | 532,700 |
2023/02/01 | 315 | 322 | 315 | 319 | 490,200 |
2023/01/31 | 315 | 322 | 314 | 316 | 538,000 |
2023/01/30 | 320 | 322 | 313 | 313 | 1,153,700 |
2023/01/27 | 322 | 340 | 319 | 323 | 2,093,600 |
2023/01/26 | 333 | 335 | 318 | 324 | 1,323,800 |
2023/01/25 | 331 | 338 | 326 | 332 | 673,600 |
2023/01/24 | 330 | 339 | 328 | 331 | 697,000 |
2023/01/23 | 333 | 335 | 328 | 330 | 601,500 |
2023/01/20 | 332 | 339 | 330 | 335 | 554,400 |
2023/01/19 | 324 | 335 | 323 | 334 | 664,900 |
2023/01/18 | 319 | 330 | 319 | 328 | 640,000 |
2023/01/17 | 321 | 328 | 320 | 321 | 464,600 |
2023/01/16 | 334 | 335 | 322 | 322 | 832,600 |
2023/01/13 | 337 | 346 | 332 | 334 | 860,500 |
2023/01/12 | 333 | 340 | 327 | 340 | 1,368,700 |
2023/01/11 | 331 | 335 | 325 | 333 | 1,021,500 |
2023/01/10 | 316 | 329 | 314 | 328 | 991,500 |
2023/01/06 | 314 | 317 | 308 | 316 | 1,017,200 |
2023/01/05 | 312 | 319 | 312 | 319 | 1,009,500 |
2023/01/04 | 308 | 315 | 306 | 311 | 777,000 |