3762 テクマトリックス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,635 | 1,662 | 1,622 | 1,655 | 111,000 | 1,655 |
| 2024-04-25 | 1,670 | 1,675 | 1,644 | 1,646 | 152,700 | 1,646 |
| 2024-04-24 | 1,668 | 1,680 | 1,654 | 1,667 | 123,400 | 1,667 |
| 2024-04-23 | 1,660 | 1,679 | 1,653 | 1,673 | 114,200 | 1,673 |
| 2024-04-22 | 1,643 | 1,660 | 1,630 | 1,651 | 104,500 | 1,651 |
| 2024-04-19 | 1,678 | 1,678 | 1,619 | 1,628 | 204,100 | 1,628 |
| 2024-04-18 | 1,690 | 1,710 | 1,677 | 1,690 | 111,300 | 1,690 |
| 2024-04-17 | 1,689 | 1,696 | 1,674 | 1,690 | 123,300 | 1,690 |
| 2024-04-16 | 1,688 | 1,711 | 1,675 | 1,692 | 124,400 | 1,692 |
| 2024-04-15 | 1,712 | 1,715 | 1,696 | 1,707 | 98,900 | 1,707 |
| 2024-04-12 | 1,761 | 1,782 | 1,729 | 1,729 | 111,900 | 1,729 |
| 2024-04-11 | 1,732 | 1,744 | 1,716 | 1,739 | 97,600 | 1,739 |
| 2024-04-10 | 1,733 | 1,764 | 1,733 | 1,750 | 113,700 | 1,750 |
| 2024-04-09 | 1,743 | 1,748 | 1,731 | 1,733 | 76,500 | 1,733 |
| 2024-04-08 | 1,771 | 1,771 | 1,731 | 1,745 | 140,500 | 1,745 |
| 2024-04-05 | 1,720 | 1,763 | 1,719 | 1,745 | 124,400 | 1,745 |
| 2024-04-04 | 1,732 | 1,793 | 1,716 | 1,731 | 332,000 | 1,731 |
| 2024-04-03 | 1,726 | 1,729 | 1,703 | 1,714 | 195,600 | 1,714 |
| 2024-04-02 | 1,781 | 1,787 | 1,728 | 1,758 | 117,300 | 1,758 |
| 2024-04-01 | 1,855 | 1,865 | 1,793 | 1,796 | 82,700 | 1,796 |
| 2024-03-29 | 1,808 | 1,866 | 1,801 | 1,852 | 111,800 | 1,852 |
| 2024-03-28 | 1,845 | 1,860 | 1,813 | 1,816 | 122,700 | 1,816 |
| 2024-03-27 | 1,884 | 1,889 | 1,857 | 1,864 | 161,600 | 1,864 |
| 2024-03-26 | 1,877 | 1,877 | 1,839 | 1,858 | 135,100 | 1,858 |
| 2024-03-25 | 1,907 | 1,924 | 1,872 | 1,882 | 158,200 | 1,882 |
| 2024-03-22 | 1,928 | 1,943 | 1,894 | 1,911 | 94,600 | 1,911 |
| 2024-03-21 | 1,954 | 1,995 | 1,922 | 1,923 | 155,500 | 1,923 |
| 2024-03-19 | 1,943 | 1,952 | 1,919 | 1,946 | 87,700 | 1,946 |
| 2024-03-18 | 1,957 | 1,969 | 1,926 | 1,959 | 89,500 | 1,959 |
| 2024-03-15 | 1,890 | 1,938 | 1,890 | 1,935 | 107,200 | 1,935 |
| 2024-03-14 | 1,930 | 1,930 | 1,893 | 1,906 | 64,400 | 1,906 |
| 2024-03-13 | 1,970 | 1,978 | 1,907 | 1,924 | 120,800 | 1,924 |
| 2024-03-12 | 1,907 | 1,963 | 1,886 | 1,958 | 146,700 | 1,958 |
| 2024-03-11 | 1,881 | 1,926 | 1,860 | 1,926 | 153,900 | 1,926 |
| 2024-03-08 | 1,884 | 1,975 | 1,884 | 1,917 | 351,600 | 1,917 |
| 2024-03-07 | 1,916 | 1,916 | 1,854 | 1,862 | 202,000 | 1,862 |
| 2024-03-06 | 1,903 | 1,947 | 1,888 | 1,910 | 159,900 | 1,910 |
| 2024-03-05 | 1,955 | 1,965 | 1,904 | 1,939 | 169,700 | 1,939 |
| 2024-03-04 | 2,032 | 2,052 | 1,984 | 1,985 | 105,100 | 1,985 |
| 2024-03-01 | 1,991 | 2,020 | 1,984 | 2,012 | 168,500 | 2,012 |
| 2024-02-29 | 2,024 | 2,039 | 1,985 | 1,998 | 165,700 | 1,998 |
| 2024-02-28 | 2,023 | 2,076 | 2,019 | 2,026 | 138,700 | 2,026 |
| 2024-02-27 | 2,062 | 2,066 | 2,027 | 2,049 | 190,600 | 2,049 |
| 2024-02-26 | 1,960 | 2,089 | 1,960 | 2,083 | 332,700 | 2,083 |
| 2024-02-22 | 2,001 | 2,007 | 1,933 | 1,959 | 227,600 | 1,959 |
| 2024-02-21 | 2,022 | 2,027 | 1,969 | 1,985 | 208,500 | 1,985 |
| 2024-02-20 | 2,048 | 2,063 | 2,020 | 2,044 | 146,100 | 2,044 |
| 2024-02-19 | 1,986 | 2,061 | 1,970 | 2,050 | 327,300 | 2,050 |
| 2024-02-16 | 1,902 | 1,987 | 1,899 | 1,975 | 267,500 | 1,975 |
| 2024-02-15 | 1,957 | 1,970 | 1,880 | 1,893 | 183,800 | 1,893 |
| 2024-02-14 | 1,911 | 1,937 | 1,867 | 1,931 | 165,100 | 1,931 |
| 2024-02-13 | 1,907 | 1,948 | 1,897 | 1,944 | 181,700 | 1,944 |
| 2024-02-09 | 1,912 | 1,923 | 1,883 | 1,890 | 122,100 | 1,890 |
| 2024-02-08 | 1,930 | 1,959 | 1,898 | 1,933 | 152,800 | 1,933 |
| 2024-02-07 | 1,926 | 1,949 | 1,887 | 1,901 | 134,600 | 1,901 |
| 2024-02-06 | 1,982 | 1,982 | 1,917 | 1,917 | 276,500 | 1,917 |
| 2024-02-05 | 1,996 | 2,029 | 1,957 | 1,985 | 294,000 | 1,985 |
| 2024-02-02 | 1,960 | 2,067 | 1,955 | 1,958 | 771,900 | 1,958 |
| 2024-02-01 | 1,900 | 1,938 | 1,818 | 1,927 | 1,565,800 | 1,927 |
| 2024-01-31 | 1,640 | 1,643 | 1,555 | 1,585 | 393,600 | 1,585 |
| 2024-01-30 | 1,654 | 1,683 | 1,646 | 1,655 | 143,600 | 1,655 |
| 2024-01-29 | 1,670 | 1,677 | 1,642 | 1,653 | 142,200 | 1,653 |
| 2024-01-26 | 1,663 | 1,677 | 1,653 | 1,664 | 91,400 | 1,664 |
| 2024-01-25 | 1,671 | 1,684 | 1,665 | 1,675 | 138,100 | 1,675 |
| 2024-01-24 | 1,682 | 1,702 | 1,656 | 1,673 | 179,500 | 1,673 |
| 2024-01-23 | 1,688 | 1,708 | 1,671 | 1,680 | 153,400 | 1,680 |
| 2024-01-22 | 1,649 | 1,683 | 1,642 | 1,682 | 142,800 | 1,682 |
| 2024-01-19 | 1,666 | 1,666 | 1,638 | 1,643 | 173,000 | 1,643 |
| 2024-01-18 | 1,687 | 1,690 | 1,656 | 1,670 | 130,300 | 1,670 |
| 2024-01-17 | 1,747 | 1,747 | 1,672 | 1,675 | 172,800 | 1,675 |
| 2024-01-16 | 1,772 | 1,778 | 1,718 | 1,728 | 176,300 | 1,728 |
| 2024-01-15 | 1,747 | 1,770 | 1,735 | 1,770 | 193,300 | 1,770 |
| 2024-01-12 | 1,740 | 1,744 | 1,716 | 1,736 | 73,100 | 1,736 |
| 2024-01-11 | 1,753 | 1,758 | 1,716 | 1,727 | 96,800 | 1,727 |
| 2024-01-10 | 1,731 | 1,752 | 1,720 | 1,743 | 76,600 | 1,743 |
| 2024-01-09 | 1,713 | 1,748 | 1,701 | 1,731 | 64,900 | 1,731 |
| 2024-01-05 | 1,767 | 1,769 | 1,689 | 1,689 | 137,900 | 1,689 |
| 2024-01-04 | 1,729 | 1,773 | 1,713 | 1,767 | 78,200 | 1,767 |
分割・併合履歴 ： [2020-06-29]1株→2株 [2017-02-24]1株→2株 [2013-03-27]1株→200株 [2005-03-28]1株→2株
