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
2026/06/26 333 335 324 328 2,225,000
2026/06/25 348 350 336 338 2,103,800
2026/06/24 342 363 342 345 2,738,100
2026/06/23 334 352 332 342 4,130,700
2026/06/22 318 332 316 326 3,060,500
2026/06/19 341 341 319 320 4,049,500
2026/06/18 342 355 339 344 2,798,100
2026/06/17 349 351 335 343 2,929,900
2026/06/16 335 353 330 341 3,962,300
2026/06/15 351 359 321 341 8,446,600
2026/06/12 400 405 359 359 14,941,200
2026/06/11 442 448 424 439 3,756,600
2026/06/10 453 463 442 458 4,228,700
2026/06/09 456 488 447 476 7,735,400
2026/06/08 419 468 417 440 6,486,200
2026/06/05 468 468 421 446 14,835,300
2026/06/04 377 398 373 388 2,471,800
2026/06/03 384 386 367 377 3,092,100
2026/06/02 380 397 375 387 2,134,400
2026/06/01 426 429 382 388 5,100,800
2026/05/29 426 441 424 430 2,056,900
2026/05/28 436 439 408 418 3,564,400
2026/05/27 445 449 437 438 1,540,700
2026/05/26 442 451 431 442 1,899,400
2026/05/25 460 462 438 444 1,957,200
2026/05/22 449 461 447 460 1,585,000
2026/05/21 455 461 428 452 3,408,800
2026/05/20 482 482 437 447 5,318,200
2026/05/19 454 479 453 465 2,187,000
2026/05/18 469 470 443 453 3,397,900
2026/05/15 485 497 472 476 2,087,500
2026/05/14 492 500 484 492 1,796,000
2026/05/13 475 498 467 493 1,779,200
2026/05/12 491 500 477 483 2,097,300
2026/05/11 520 524 485 496 2,472,800
2026/05/08 484 512 483 511 2,060,500
2026/05/07 519 525 484 490 3,384,500
2026/05/01 520 527 502 503 1,920,500
2026/04/30 521 527 506 516 1,969,600
2026/04/28 526 535 512 518 2,382,600
2026/04/27 519 524 496 516 2,881,800
2026/04/24 530 533 501 518 3,925,000
2026/04/23 575 575 524 530 5,936,200
2026/04/22 571 590 566 577 3,856,100
2026/04/21 588 590 565 574 4,456,900
2026/04/20 549 595 536 587 6,956,700
2026/04/17 542 554 533 545 5,420,700
2026/04/16 532 549 527 533 5,577,200
2026/04/15 502 541 499 534 7,825,300
2026/04/14 511 516 484 496 4,151,500
2026/04/13 480 499 465 498 3,782,300
2026/04/10 500 523 481 487 5,045,100
2026/04/09 504 505 483 490 3,981,100
2026/04/08 489 514 478 502 8,852,800
2026/04/07 472 488 453 460 4,817,800
2026/04/06 439 471 439 460 5,819,600
2026/04/03 459 459 428 431 3,780,800
2026/03/27 421 449 421 441 4,604,900
2026/03/26 453 461 423 429 4,101,400
2026/03/25 438 463 434 453 5,819,200
2026/03/24 441 444 403 422 6,990,500
2026/03/23 431 440 415 417 9,693,900
2026/03/19 485 498 465 471 5,426,200
2026/03/18 486 507 478 505 7,494,000
2026/03/17 536 539 470 476 10,752,000
2026/03/16 491 540 488 521 18,633,400
2026/03/13 637 656 567 567 23,134,000
2026/03/12 753 765 713 717 9,427,600
2026/03/11 752 793 740 768 12,841,200
2026/03/10 701 761 685 753 14,226,800
2026/03/09 666 669 626 661 10,353,100
2026/03/06 660 698 640 696 8,610,800
2026/03/05 660 699 650 680 11,380,700
2026/03/04 641 669 596 610 11,366,400
2026/03/03 635 712 632 671 14,034,500
2026/03/02 637 648 621 635 6,948,700
2026/02/27 604 665 592 665 9,715,800
2026/02/26 600 625 583 609 7,059,600
2026/02/25 571 616 571 592 8,906,400
2026/02/24 547 568 538 561 3,805,200
2026/02/20 588 594 540 544 6,004,000
2026/02/19 601 606 575 579 4,687,800
2026/02/18 589 625 587 605 9,329,600
2026/02/17 615 622 560 579 10,101,000
2026/02/16 554 618 551 607 10,036,600
2026/02/13 548 575 538 549 6,909,500
2026/02/12 500 549 493 549 8,376,800
2026/02/10 475 509 475 506 5,831,000
2026/02/09 470 473 462 472 3,412,200
2026/02/06 454 465 442 464 4,280,400
2026/02/05 462 467 451 459 3,493,700
2026/02/04 453 464 447 463 3,983,000
2026/02/03 449 458 443 447 2,781,600
2026/02/02 435 458 431 442 3,251,300
2026/01/30 442 447 435 436 2,415,300
2026/01/29 429 449 423 445 3,531,700
2026/01/28 446 450 423 428 4,312,900
2026/01/27 455 463 446 450 2,897,000
2026/01/26 458 466 449 453 4,287,500
2026/01/23 447 466 435 464 4,371,300
2026/01/22 484 489 448 450 6,434,300
2026/01/21 445 496 442 460 11,773,500
2026/01/20 490 492 460 461 7,725,000
2026/01/19 534 539 475 491 20,365,300
2026/01/16 421 480 416 480 31,027,600
2026/01/15 372 404 365 400 7,936,700
2026/01/14 379 382 368 374 5,032,700
2026/01/13 364 392 362 379 13,190,800
2026/01/09 363 363 349 352 3,660,600
2026/01/08 348 365 345 363 4,246,700
2026/01/07 363 363 344 353 6,342,800
2026/01/06 365 383 362 366 6,136,800
2026/01/05 366 370 348 363 4,414,300

このページの先頭へ