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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |