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 |
|---|---|---|---|---|---|
| 2024/12/30 | 156 | 167 | 153 | 165 | 4,344,500 |
| 2024/12/27 | 156 | 162 | 152 | 155 | 5,996,200 |
| 2024/12/26 | 135 | 152 | 135 | 150 | 3,451,300 |
| 2024/12/25 | 134 | 141 | 134 | 135 | 1,394,000 |
| 2024/12/24 | 137 | 141 | 134 | 136 | 2,503,200 |
| 2024/12/23 | 147 | 150 | 141 | 142 | 3,036,900 |
| 2024/12/20 | 147 | 157 | 143 | 146 | 5,995,300 |
| 2024/12/19 | 131 | 154 | 130 | 148 | 10,348,700 |
| 2024/12/18 | 126 | 135 | 126 | 133 | 1,827,900 |
| 2024/12/17 | 128 | 130 | 124 | 126 | 1,479,200 |
| 2024/12/16 | 123 | 133 | 121 | 128 | 3,954,600 |
| 2024/12/13 | 119 | 123 | 110 | 119 | 5,646,500 |
| 2024/12/12 | 111 | 113 | 110 | 112 | 973,800 |
| 2024/12/11 | 111 | 111 | 109 | 111 | 568,000 |
| 2024/12/10 | 110 | 111 | 109 | 111 | 415,400 |
| 2024/12/09 | 107 | 111 | 107 | 110 | 639,400 |
| 2024/12/06 | 107 | 107 | 105 | 106 | 422,700 |
| 2024/12/05 | 107 | 109 | 107 | 107 | 210,000 |
| 2024/12/04 | 107 | 108 | 106 | 106 | 444,400 |
| 2024/12/03 | 108 | 109 | 106 | 107 | 704,900 |
| 2024/12/02 | 110 | 110 | 107 | 108 | 651,600 |
| 2024/11/29 | 111 | 111 | 109 | 109 | 900,500 |
| 2024/11/28 | 113 | 114 | 111 | 112 | 362,400 |
| 2024/11/27 | 115 | 115 | 112 | 114 | 793,400 |
| 2024/11/26 | 116 | 118 | 115 | 117 | 809,900 |
| 2024/11/25 | 113 | 116 | 112 | 115 | 736,700 |
| 2024/11/22 | 111 | 113 | 111 | 111 | 610,400 |
| 2024/11/21 | 112 | 113 | 111 | 111 | 392,900 |
| 2024/11/20 | 112 | 114 | 111 | 111 | 397,100 |
| 2024/11/19 | 112 | 113 | 111 | 111 | 209,300 |
| 2024/11/18 | 110 | 113 | 110 | 112 | 352,600 |
| 2024/11/15 | 111 | 112 | 109 | 110 | 614,700 |
| 2024/11/14 | 113 | 114 | 110 | 111 | 613,500 |
| 2024/11/13 | 115 | 117 | 112 | 113 | 584,900 |
| 2024/11/12 | 114 | 116 | 113 | 115 | 857,800 |
| 2024/11/11 | 112 | 114 | 111 | 114 | 332,000 |
| 2024/11/08 | 112 | 113 | 111 | 111 | 404,500 |
| 2024/11/07 | 115 | 116 | 111 | 111 | 647,300 |
| 2024/11/06 | 111 | 115 | 110 | 115 | 990,800 |
| 2024/11/05 | 112 | 113 | 108 | 108 | 592,900 |
| 2024/11/01 | 110 | 110 | 106 | 107 | 702,900 |
| 2024/10/31 | 110 | 112 | 110 | 110 | 237,000 |
| 2024/10/30 | 112 | 113 | 111 | 111 | 383,500 |
| 2024/10/29 | 110 | 118 | 109 | 113 | 1,609,500 |
| 2024/10/28 | 100 | 109 | 100 | 109 | 1,028,200 |
| 2024/10/25 | 104 | 104 | 99 | 100 | 1,152,700 |
| 2024/10/24 | 102 | 105 | 100 | 103 | 1,167,700 |
| 2024/10/23 | 105 | 107 | 102 | 104 | 1,675,200 |
| 2024/10/22 | 112 | 113 | 106 | 106 | 867,500 |
| 2024/10/21 | 108 | 112 | 108 | 112 | 598,200 |
| 2024/10/18 | 110 | 111 | 108 | 108 | 636,800 |
| 2024/10/17 | 110 | 114 | 109 | 110 | 1,152,300 |
| 2024/10/16 | 108 | 110 | 107 | 109 | 439,700 |
| 2024/10/15 | 107 | 109 | 106 | 108 | 524,700 |
| 2024/10/11 | 105 | 107 | 104 | 106 | 439,600 |
| 2024/10/10 | 106 | 107 | 104 | 106 | 1,206,000 |
| 2024/10/09 | 107 | 109 | 105 | 107 | 1,162,700 |
| 2024/10/08 | 111 | 111 | 107 | 107 | 2,467,500 |
| 2024/10/07 | 114 | 114 | 110 | 113 | 1,019,600 |
| 2024/10/04 | 112 | 116 | 112 | 112 | 667,700 |
| 2024/10/03 | 113 | 114 | 111 | 113 | 707,400 |
| 2024/10/02 | 114 | 114 | 110 | 110 | 1,542,100 |
| 2024/10/01 | 112 | 115 | 111 | 114 | 779,700 |
| 2024/09/30 | 114 | 115 | 111 | 111 | 1,503,800 |
| 2024/09/27 | 115 | 118 | 114 | 116 | 669,700 |
| 2024/09/26 | 114 | 117 | 114 | 114 | 847,400 |
| 2024/09/25 | 116 | 117 | 113 | 113 | 1,731,000 |
| 2024/09/24 | 120 | 121 | 117 | 117 | 779,600 |
| 2024/09/20 | 120 | 122 | 117 | 119 | 1,074,900 |
| 2024/09/19 | 117 | 121 | 117 | 119 | 736,100 |
| 2024/09/18 | 119 | 121 | 115 | 116 | 1,010,100 |
| 2024/09/17 | 122 | 124 | 114 | 118 | 2,212,100 |
| 2024/09/13 | 128 | 130 | 121 | 122 | 2,710,600 |
| 2024/09/12 | 127 | 133 | 126 | 133 | 1,331,500 |
| 2024/09/11 | 131 | 138 | 122 | 124 | 4,360,500 |
| 2024/09/10 | 127 | 129 | 125 | 126 | 662,600 |
| 2024/09/09 | 124 | 128 | 123 | 126 | 977,500 |
| 2024/09/06 | 133 | 133 | 125 | 128 | 1,394,900 |
| 2024/09/05 | 130 | 135 | 130 | 131 | 789,100 |
| 2024/09/04 | 138 | 138 | 132 | 133 | 1,459,500 |
| 2024/09/03 | 137 | 143 | 137 | 142 | 537,800 |
| 2024/09/02 | 142 | 142 | 136 | 139 | 971,000 |
| 2024/08/30 | 141 | 143 | 139 | 141 | 628,300 |
| 2024/08/29 | 143 | 145 | 138 | 141 | 1,201,400 |
| 2024/08/28 | 150 | 150 | 144 | 145 | 659,300 |
| 2024/08/27 | 148 | 151 | 146 | 149 | 488,300 |
| 2024/08/26 | 146 | 150 | 144 | 149 | 549,900 |
| 2024/08/23 | 149 | 150 | 144 | 147 | 1,166,400 |
| 2024/08/22 | 149 | 156 | 147 | 149 | 1,925,700 |
| 2024/08/21 | 146 | 150 | 144 | 147 | 777,800 |
| 2024/08/20 | 141 | 148 | 141 | 145 | 1,191,500 |
| 2024/08/19 | 138 | 143 | 135 | 137 | 765,500 |
| 2024/08/16 | 137 | 138 | 135 | 137 | 645,700 |
| 2024/08/15 | 133 | 137 | 132 | 134 | 650,900 |
| 2024/08/14 | 132 | 134 | 131 | 133 | 586,100 |
| 2024/08/13 | 128 | 132 | 126 | 131 | 892,800 |
| 2024/08/09 | 127 | 130 | 123 | 127 | 1,207,000 |
| 2024/08/08 | 127 | 128 | 121 | 124 | 1,011,000 |
| 2024/08/07 | 123 | 131 | 122 | 127 | 1,467,900 |
| 2024/08/06 | 126 | 130 | 117 | 125 | 2,119,000 |
| 2024/08/05 | 129 | 136 | 97 | 121 | 5,316,400 |
| 2024/08/02 | 149 | 150 | 140 | 141 | 1,755,500 |
| 2024/08/01 | 159 | 160 | 153 | 154 | 987,300 |
| 2024/07/31 | 161 | 163 | 155 | 160 | 1,411,800 |
| 2024/07/30 | 161 | 165 | 155 | 161 | 1,641,000 |
| 2024/07/29 | 155 | 168 | 152 | 161 | 4,154,500 |
| 2024/07/26 | 141 | 163 | 141 | 150 | 4,683,000 |
| 2024/07/25 | 141 | 144 | 140 | 140 | 742,600 |
| 2024/07/24 | 144 | 146 | 142 | 142 | 523,700 |
| 2024/07/23 | 142 | 148 | 142 | 144 | 540,400 |
| 2024/07/22 | 146 | 146 | 140 | 141 | 593,400 |
| 2024/07/19 | 146 | 147 | 143 | 145 | 1,046,800 |
| 2024/07/18 | 142 | 148 | 142 | 144 | 920,200 |
| 2024/07/17 | 136 | 152 | 136 | 145 | 3,498,700 |
| 2024/07/16 | 131 | 137 | 131 | 135 | 709,800 |
| 2024/07/12 | 129 | 133 | 129 | 130 | 377,800 |
| 2024/07/11 | 130 | 133 | 128 | 130 | 293,000 |
| 2024/07/10 | 129 | 131 | 128 | 130 | 360,700 |
| 2024/07/09 | 130 | 132 | 129 | 129 | 352,100 |
| 2024/07/08 | 129 | 130 | 127 | 128 | 331,500 |
| 2024/07/05 | 131 | 132 | 129 | 129 | 458,900 |
| 2024/07/04 | 132 | 134 | 129 | 132 | 1,013,200 |
| 2024/07/03 | 135 | 136 | 133 | 133 | 431,800 |
| 2024/07/02 | 136 | 138 | 135 | 135 | 557,000 |
| 2024/07/01 | 141 | 141 | 136 | 136 | 891,400 |
| 2024/06/28 | 140 | 141 | 137 | 140 | 631,900 |
| 2024/06/27 | 135 | 146 | 134 | 138 | 2,055,900 |
| 2024/06/26 | 130 | 134 | 130 | 130 | 742,200 |
| 2024/06/25 | 129 | 130 | 127 | 128 | 357,500 |
| 2024/06/24 | 126 | 129 | 125 | 128 | 518,600 |
| 2024/06/21 | 130 | 132 | 124 | 124 | 1,521,000 |
| 2024/06/20 | 127 | 131 | 126 | 130 | 530,400 |
| 2024/06/19 | 133 | 133 | 128 | 129 | 1,171,600 |
| 2024/06/18 | 133 | 134 | 129 | 134 | 858,000 |
| 2024/06/17 | 136 | 137 | 129 | 133 | 2,083,700 |
| 2024/06/14 | 139 | 147 | 138 | 139 | 2,515,900 |
| 2024/06/13 | 158 | 161 | 153 | 154 | 2,237,300 |
| 2024/06/12 | 158 | 161 | 157 | 158 | 1,068,400 |
| 2024/06/11 | 165 | 165 | 153 | 157 | 1,781,800 |
| 2024/06/10 | 157 | 169 | 153 | 164 | 4,103,400 |
| 2024/06/07 | 149 | 152 | 144 | 152 | 2,584,000 |
| 2024/06/06 | 142 | 145 | 141 | 144 | 708,000 |
| 2024/06/05 | 141 | 142 | 139 | 140 | 384,600 |
| 2024/06/04 | 138 | 142 | 138 | 141 | 499,000 |
| 2024/06/03 | 137 | 141 | 137 | 138 | 376,900 |
| 2024/05/31 | 135 | 138 | 135 | 138 | 226,600 |
| 2024/05/30 | 134 | 137 | 134 | 137 | 234,400 |
| 2024/05/29 | 138 | 138 | 135 | 136 | 445,800 |
| 2024/05/28 | 140 | 143 | 137 | 140 | 732,900 |
| 2024/05/27 | 135 | 141 | 134 | 141 | 839,600 |
| 2024/05/24 | 134 | 135 | 132 | 134 | 320,400 |
| 2024/05/23 | 132 | 136 | 130 | 136 | 663,100 |
| 2024/05/22 | 132 | 133 | 130 | 132 | 302,200 |
| 2024/05/21 | 135 | 136 | 131 | 131 | 501,500 |
| 2024/05/20 | 131 | 138 | 131 | 136 | 1,148,000 |
| 2024/05/17 | 132 | 132 | 129 | 130 | 310,700 |
| 2024/05/16 | 130 | 131 | 128 | 131 | 288,600 |
| 2024/05/15 | 128 | 131 | 126 | 130 | 299,800 |
| 2024/05/14 | 125 | 130 | 125 | 129 | 457,000 |
| 2024/05/13 | 125 | 128 | 125 | 125 | 450,200 |
| 2024/05/10 | 126 | 127 | 124 | 125 | 199,000 |
| 2024/05/09 | 124 | 127 | 124 | 127 | 329,500 |
| 2024/05/08 | 121 | 126 | 121 | 126 | 326,700 |
| 2024/05/07 | 121 | 122 | 119 | 122 | 260,100 |
| 2024/05/02 | 125 | 127 | 120 | 120 | 850,000 |
| 2024/05/01 | 120 | 124 | 119 | 122 | 262,600 |
| 2024/04/30 | 120 | 121 | 118 | 120 | 248,300 |
| 2024/04/26 | 118 | 122 | 116 | 119 | 343,700 |
| 2024/04/25 | 118 | 120 | 117 | 118 | 266,000 |
| 2024/04/24 | 120 | 121 | 118 | 120 | 93,200 |
| 2024/04/23 | 117 | 120 | 117 | 118 | 130,600 |
| 2024/04/22 | 115 | 118 | 114 | 118 | 290,200 |
| 2024/04/19 | 118 | 119 | 112 | 115 | 787,800 |
| 2024/04/18 | 117 | 120 | 116 | 118 | 208,400 |
| 2024/04/17 | 119 | 121 | 116 | 118 | 399,400 |
| 2024/04/16 | 121 | 122 | 118 | 119 | 563,400 |
| 2024/04/15 | 126 | 126 | 121 | 122 | 865,400 |
| 2024/04/12 | 127 | 128 | 126 | 127 | 213,400 |
| 2024/04/11 | 128 | 128 | 126 | 127 | 147,900 |
| 2024/04/10 | 127 | 131 | 126 | 128 | 361,200 |
| 2024/04/09 | 128 | 129 | 126 | 129 | 204,300 |
| 2024/04/08 | 127 | 129 | 126 | 127 | 204,700 |
| 2024/04/05 | 127 | 128 | 124 | 125 | 544,500 |
| 2024/04/04 | 128 | 128 | 125 | 128 | 282,600 |
| 2024/04/03 | 127 | 131 | 125 | 127 | 311,200 |
| 2024/04/02 | 133 | 133 | 126 | 128 | 647,800 |
| 2024/04/01 | 129 | 135 | 128 | 132 | 1,149,400 |
| 2024/03/29 | 125 | 128 | 124 | 126 | 371,600 |
| 2024/03/28 | 126 | 131 | 123 | 124 | 738,600 |
| 2024/03/27 | 127 | 128 | 126 | 126 | 515,300 |
| 2024/03/26 | 128 | 130 | 127 | 128 | 468,600 |
| 2024/03/25 | 129 | 131 | 127 | 130 | 623,300 |
| 2024/03/22 | 133 | 133 | 128 | 128 | 1,226,600 |
| 2024/03/21 | 132 | 137 | 129 | 133 | 2,297,800 |
| 2024/03/19 | 136 | 145 | 136 | 144 | 1,056,700 |
| 2024/03/18 | 130 | 140 | 130 | 137 | 946,900 |
| 2024/03/15 | 127 | 143 | 127 | 131 | 2,260,500 |
| 2024/03/14 | 134 | 137 | 126 | 126 | 1,692,100 |
| 2024/03/13 | 135 | 137 | 132 | 135 | 862,200 |
| 2024/03/12 | 128 | 136 | 126 | 134 | 951,200 |
| 2024/03/11 | 126 | 128 | 125 | 128 | 552,600 |
| 2024/03/08 | 127 | 129 | 126 | 127 | 831,400 |
| 2024/03/07 | 130 | 133 | 127 | 129 | 592,400 |
| 2024/03/06 | 128 | 132 | 127 | 130 | 339,600 |
| 2024/03/05 | 128 | 131 | 126 | 128 | 466,700 |
| 2024/03/04 | 129 | 134 | 129 | 129 | 489,200 |
| 2024/03/01 | 130 | 134 | 127 | 128 | 766,600 |
| 2024/02/29 | 135 | 135 | 130 | 131 | 566,100 |
| 2024/02/28 | 135 | 141 | 132 | 135 | 1,180,600 |
| 2024/02/27 | 130 | 135 | 127 | 135 | 1,053,900 |
| 2024/02/26 | 122 | 132 | 122 | 130 | 1,615,900 |
| 2024/02/22 | 121 | 125 | 117 | 121 | 1,776,100 |
| 2024/02/21 | 122 | 126 | 120 | 120 | 1,460,200 |
| 2024/02/20 | 152 | 154 | 123 | 124 | 10,049,400 |
| 2024/02/19 | 107 | 117 | 107 | 113 | 970,000 |
| 2024/02/16 | 102 | 108 | 102 | 106 | 772,300 |
| 2024/02/15 | 105 | 106 | 101 | 102 | 894,400 |
| 2024/02/14 | 106 | 107 | 104 | 105 | 496,600 |
| 2024/02/13 | 108 | 109 | 106 | 107 | 468,900 |
| 2024/02/09 | 108 | 111 | 106 | 108 | 460,200 |
| 2024/02/08 | 106 | 108 | 105 | 108 | 592,100 |
| 2024/02/07 | 108 | 109 | 106 | 107 | 439,400 |
| 2024/02/06 | 110 | 110 | 106 | 108 | 523,800 |
| 2024/02/05 | 108 | 112 | 106 | 110 | 528,900 |
| 2024/02/02 | 106 | 109 | 106 | 108 | 604,500 |
| 2024/02/01 | 106 | 111 | 106 | 107 | 1,281,500 |
| 2024/01/31 | 112 | 113 | 104 | 106 | 2,397,100 |
| 2024/01/30 | 120 | 122 | 109 | 112 | 3,535,500 |
| 2024/01/29 | 123 | 124 | 119 | 120 | 757,200 |
| 2024/01/26 | 119 | 127 | 118 | 124 | 2,114,000 |
| 2024/01/25 | 131 | 132 | 128 | 132 | 421,200 |
| 2024/01/24 | 129 | 133 | 129 | 130 | 242,600 |
| 2024/01/23 | 131 | 132 | 129 | 129 | 265,000 |
| 2024/01/22 | 129 | 132 | 127 | 129 | 344,100 |
| 2024/01/19 | 127 | 130 | 126 | 128 | 279,400 |
| 2024/01/18 | 129 | 130 | 127 | 127 | 821,600 |
| 2024/01/17 | 134 | 134 | 130 | 130 | 836,100 |
| 2024/01/16 | 135 | 136 | 133 | 134 | 312,000 |
| 2024/01/15 | 134 | 136 | 131 | 136 | 733,100 |
| 2024/01/12 | 138 | 139 | 134 | 134 | 763,900 |
| 2024/01/11 | 139 | 140 | 136 | 138 | 574,700 |
| 2024/01/10 | 139 | 141 | 138 | 138 | 307,200 |
| 2024/01/09 | 141 | 142 | 138 | 140 | 415,400 |
| 2024/01/05 | 144 | 144 | 139 | 140 | 607,300 |
| 2024/01/04 | 140 | 144 | 137 | 142 | 480,800 |