3762 テクマトリックス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,383	2,383	2,330	2,350	104,500	1,175
2019-12-27	2,399	2,403	2,375	2,383	67,400	1,191.50
2019-12-26	2,401	2,419	2,379	2,389	64,800	1,194.50
2019-12-25	2,369	2,410	2,369	2,408	70,300	1,204
2019-12-24	2,368	2,384	2,346	2,373	86,900	1,186.50
2019-12-23	2,400	2,414	2,372	2,375	88,800	1,187.50
2019-12-20	2,375	2,421	2,355	2,413	215,800	1,206.50
2019-12-19	2,323	2,377	2,316	2,347	104,000	1,173.50
2019-12-18	2,324	2,338	2,297	2,335	127,100	1,167.50
2019-12-17	2,347	2,350	2,297	2,324	112,300	1,162
2019-12-16	2,275	2,342	2,271	2,327	128,000	1,163.50
2019-12-13	2,319	2,327	2,284	2,290	198,100	1,145
2019-12-12	2,350	2,350	2,291	2,308	140,400	1,154
2019-12-11	2,399	2,399	2,344	2,373	78,200	1,186.50
2019-12-10	2,370	2,398	2,356	2,390	68,300	1,195
2019-12-09	2,420	2,420	2,333	2,349	188,600	1,174.50
2019-12-06	2,398	2,426	2,389	2,420	165,800	1,210
2019-12-05	2,411	2,422	2,379	2,380	134,800	1,190
2019-12-04	2,342	2,382	2,316	2,382	141,400	1,191
2019-12-03	2,296	2,345	2,275	2,335	90,400	1,167.50
2019-12-02	2,380	2,404	2,321	2,325	103,300	1,162.50
2019-11-29	2,360	2,410	2,352	2,362	202,500	1,181
2019-11-28	2,285	2,346	2,269	2,336	234,200	1,168
2019-11-27	2,212	2,288	2,199	2,285	247,000	1,142.50
2019-11-26	2,264	2,265	2,181	2,192	706,500	1,096
2019-11-25	2,276	2,277	2,232	2,245	109,300	1,122.50
2019-11-22	2,255	2,285	2,235	2,254	130,400	1,127
2019-11-21	2,263	2,270	2,201	2,267	141,500	1,133.50
2019-11-20	2,268	2,292	2,256	2,282	152,800	1,141
2019-11-19	2,241	2,270	2,227	2,256	165,600	1,128
2019-11-18	2,210	2,262	2,210	2,229	171,700	1,114.50
2019-11-15	2,177	2,202	2,136	2,199	219,300	1,099.50
2019-11-14	2,190	2,207	2,163	2,195	178,200	1,097.50
2019-11-13	2,175	2,199	2,142	2,174	214,400	1,087
2019-11-12	2,201	2,211	2,154	2,165	138,900	1,082.50
2019-11-11	2,131	2,200	2,127	2,183	360,100	1,091.50
2019-11-08	2,278	2,278	2,120	2,131	598,700	1,065.50
2019-11-07	2,268	2,279	2,211	2,278	270,500	1,139
2019-11-06	2,390	2,396	2,267	2,275	348,200	1,137.50
2019-11-05	2,490	2,495	2,391	2,436	242,300	1,218
2019-11-01	2,443	2,523	2,372	2,478	368,200	1,239
2019-10-31	2,411	2,457	2,397	2,435	191,200	1,217.50
2019-10-30	2,366	2,417	2,366	2,395	150,800	1,197.50
2019-10-29	2,388	2,388	2,330	2,339	274,700	1,169.50
2019-10-28	2,424	2,462	2,421	2,428	159,200	1,214
2019-10-25	2,384	2,421	2,359	2,404	161,800	1,202
2019-10-24	2,380	2,410	2,346	2,406	234,700	1,203
2019-10-23	2,319	2,390	2,298	2,356	240,500	1,178
2019-10-21	2,240	2,283	2,236	2,276	106,100	1,138
2019-10-18	2,275	2,320	2,228	2,248	229,800	1,124
2019-10-17	2,199	2,256	2,195	2,234	144,500	1,117
2019-10-16	2,258	2,265	2,183	2,183	211,900	1,091.50
2019-10-15	2,266	2,296	2,243	2,255	174,600	1,127.50
2019-10-11	2,310	2,310	2,248	2,254	228,400	1,127
2019-10-10	2,375	2,375	2,305	2,316	116,600	1,158
2019-10-09	2,350	2,389	2,320	2,378	136,700	1,189
2019-10-08	2,335	2,372	2,320	2,367	105,500	1,183.50
2019-10-07	2,323	2,339	2,297	2,319	102,700	1,159.50
2019-10-04	2,294	2,326	2,271	2,308	130,700	1,154
2019-10-03	2,263	2,306	2,252	2,294	106,900	1,147
2019-10-02	2,308	2,352	2,300	2,300	114,200	1,150
2019-10-01	2,339	2,371	2,318	2,337	97,100	1,168.50
2019-09-30	2,308	2,365	2,304	2,325	106,900	1,162.50
2019-09-27	2,340	2,340	2,297	2,329	120,300	1,164.50
2019-09-26	2,342	2,389	2,331	2,353	177,900	1,176.50
2019-09-25	2,330	2,368	2,301	2,347	145,400	1,173.50
2019-09-24	2,309	2,348	2,293	2,303	208,200	1,151.50
2019-09-20	2,250	2,316	2,250	2,295	279,800	1,147.50
2019-09-19	2,124	2,241	2,120	2,233	231,600	1,116.50
2019-09-18	2,155	2,160	2,077	2,097	256,600	1,048.50
2019-09-17	2,134	2,191	2,130	2,155	207,700	1,077.50
2019-09-13	2,155	2,200	2,149	2,164	154,800	1,082
2019-09-12	2,261	2,261	2,168	2,168	283,400	1,084
2019-09-11	2,251	2,283	2,190	2,273	156,400	1,136.50
2019-09-10	2,268	2,308	2,259	2,277	177,400	1,138.50
2019-09-09	2,246	2,318	2,240	2,277	155,300	1,138.50
2019-09-06	2,287	2,300	2,219	2,221	163,700	1,110.50
2019-09-05	2,281	2,312	2,244	2,297	205,500	1,148.50
2019-09-04	2,328	2,328	2,260	2,277	142,300	1,138.50
2019-09-03	2,333	2,363	2,317	2,348	50,800	1,174
2019-09-02	2,350	2,360	2,314	2,323	73,600	1,161.50
2019-08-30	2,351	2,389	2,348	2,368	96,400	1,184
2019-08-29	2,405	2,406	2,321	2,349	115,900	1,174.50
2019-08-28	2,470	2,480	2,390	2,398	113,200	1,199
2019-08-27	2,372	2,450	2,346	2,435	214,600	1,217.50
2019-08-26	2,321	2,374	2,304	2,339	130,500	1,169.50
2019-08-23	2,414	2,414	2,365	2,392	115,900	1,196
2019-08-22	2,410	2,455	2,410	2,418	136,700	1,209
2019-08-21	2,425	2,438	2,402	2,410	105,500	1,205
2019-08-20	2,427	2,432	2,383	2,421	130,900	1,210.50
2019-08-19	2,407	2,417	2,350	2,412	128,000	1,206
2019-08-16	2,405	2,412	2,384	2,404	162,900	1,202
2019-08-15	2,309	2,375	2,300	2,370	102,100	1,185
2019-08-14	2,360	2,393	2,335	2,367	89,600	1,183.50
2019-08-13	2,297	2,343	2,281	2,335	121,600	1,167.50
2019-08-09	2,317	2,403	2,314	2,342	205,100	1,171
2019-08-08	2,252	2,319	2,228	2,291	118,500	1,145.50
2019-08-07	2,249	2,260	2,214	2,253	70,700	1,126.50
2019-08-06	2,199	2,263	2,185	2,255	140,300	1,127.50
2019-08-05	2,294	2,299	2,226	2,270	172,000	1,135
2019-08-02	2,228	2,325	2,227	2,312	241,600	1,156
2019-08-01	2,259	2,344	2,223	2,253	628,700	1,126.50
2019-07-31	2,150	2,201	2,132	2,186	206,200	1,093
2019-07-30	2,187	2,208	2,169	2,171	120,000	1,085.50
2019-07-29	2,225	2,240	2,183	2,190	137,600	1,095
2019-07-26	2,183	2,229	2,149	2,208	197,000	1,104
2019-07-25	2,179	2,195	2,147	2,156	134,900	1,078
2019-07-24	2,185	2,201	2,132	2,180	100,400	1,090
2019-07-23	2,198	2,205	2,172	2,174	105,400	1,087
2019-07-22	2,162	2,210	2,162	2,182	122,800	1,091
2019-07-19	2,163	2,203	2,154	2,179	142,100	1,089.50
2019-07-18	2,183	2,196	2,139	2,146	155,200	1,073
2019-07-17	2,200	2,211	2,167	2,193	149,400	1,096.50
2019-07-16	2,166	2,218	2,161	2,188	233,900	1,094
2019-07-12	2,116	2,220	2,116	2,167	363,500	1,083.50
2019-07-11	2,042	2,115	2,042	2,104	172,600	1,052
2019-07-10	2,048	2,050	2,002	2,031	79,600	1,015.50
2019-07-09	2,024	2,040	2,006	2,033	90,700	1,016.50
2019-07-08	2,069	2,077	2,013	2,024	75,200	1,012
2019-07-05	2,102	2,103	2,066	2,087	91,300	1,043.50
2019-07-04	2,113	2,124	2,098	2,108	51,200	1,054
2019-07-03	2,121	2,140	2,096	2,109	82,400	1,054.50
2019-07-02	2,089	2,126	2,071	2,116	102,000	1,058
2019-07-01	2,049	2,094	2,044	2,090	103,600	1,045
2019-06-28	2,022	2,056	2,013	2,023	97,000	1,011.50
2019-06-27	2,068	2,077	2,029	2,030	124,600	1,015
2019-06-26	2,056	2,092	2,038	2,061	155,400	1,030.50
2019-06-25	2,048	2,094	2,048	2,069	120,300	1,034.50
2019-06-24	2,030	2,063	2,024	2,052	94,500	1,026
2019-06-21	2,108	2,108	2,022	2,040	126,900	1,020
2019-06-20	2,100	2,113	2,080	2,099	109,000	1,049.50
2019-06-19	2,082	2,099	2,066	2,092	223,300	1,046
2019-06-18	2,074	2,122	2,066	2,071	236,900	1,035.50
2019-06-17	2,055	2,089	2,039	2,077	276,100	1,038.50
2019-06-14	1,999	2,042	1,981	2,031	289,100	1,015.50
2019-06-13	1,967	1,999	1,951	1,987	142,100	993.50
2019-06-12	1,966	2,003	1,966	1,975	162,900	987.50
2019-06-11	1,998	2,009	1,977	1,985	107,600	992.50
2019-06-10	1,975	2,019	1,971	2,008	304,900	1,004
2019-06-07	1,942	1,978	1,933	1,975	225,800	987.50
2019-06-06	1,909	1,970	1,898	1,945	353,900	972.50
2019-06-05	1,875	1,924	1,872	1,908	200,500	954
2019-06-04	1,834	1,866	1,803	1,844	193,000	922
2019-06-03	1,870	1,895	1,794	1,825	336,900	912.50
2019-05-31	1,856	1,932	1,833	1,891	374,000	945.50
2019-05-30	1,899	1,899	1,809	1,841	125,400	920.50
2019-05-29	1,917	1,928	1,859	1,877	134,700	938.50
2019-05-28	1,922	1,937	1,906	1,931	159,100	965.50
2019-05-27	1,940	1,974	1,918	1,933	374,700	966.50
2019-05-24	1,820	1,944	1,818	1,933	693,900	966.50
2019-05-23	1,793	1,884	1,775	1,844	421,000	922
2019-05-22	1,754	1,782	1,720	1,777	127,100	888.50
2019-05-21	1,814	1,814	1,721	1,751	154,200	875.50
2019-05-20	1,821	1,841	1,765	1,814	211,500	907
2019-05-17	1,779	1,856	1,764	1,856	405,800	928
2019-05-16	1,731	1,782	1,727	1,752	202,600	876
2019-05-15	1,668	1,734	1,646	1,731	289,500	865.50
2019-05-14	1,677	1,683	1,614	1,653	350,600	826.50
2019-05-13	1,736	1,761	1,700	1,701	335,800	850.50
2019-05-10	1,767	1,789	1,722	1,722	547,100	861
2019-05-09	2,022	2,023	1,942	1,952	150,000	976
2019-05-08	2,009	2,021	1,974	2,016	161,100	1,008
2019-05-07	1,978	2,078	1,966	2,009	247,900	1,004.50
2019-04-26	1,881	1,994	1,880	1,978	198,400	989
2019-04-25	1,887	1,895	1,847	1,892	133,100	946
2019-04-24	1,857	1,898	1,857	1,877	65,900	938.50
2019-04-23	1,845	1,875	1,841	1,857	54,200	928.50
2019-04-22	1,866	1,882	1,841	1,846	45,600	923
2019-04-19	1,894	1,903	1,856	1,858	92,400	929
2019-04-18	1,924	1,924	1,875	1,879	70,400	939.50
2019-04-17	1,955	1,955	1,904	1,920	121,800	960
2019-04-16	1,925	1,962	1,923	1,958	107,800	979
2019-04-15	1,900	1,918	1,885	1,914	101,000	957
2019-04-12	1,871	1,898	1,854	1,897	72,100	948.50
2019-04-11	1,864	1,875	1,847	1,871	52,000	935.50
2019-04-10	1,844	1,874	1,840	1,864	69,800	932
2019-04-09	1,847	1,856	1,832	1,851	59,400	925.50
2019-04-08	1,833	1,845	1,812	1,841	125,800	920.50
2019-04-05	1,863	1,864	1,802	1,831	154,700	915.50
2019-04-04	1,885	1,893	1,865	1,865	61,100	932.50
2019-04-03	1,851	1,886	1,840	1,877	146,800	938.50
2019-04-02	1,860	1,869	1,838	1,854	96,800	927
2019-04-01	1,897	1,897	1,842	1,847	100,000	923.50
2019-03-29	1,849	1,869	1,827	1,851	80,200	925.50
2019-03-28	1,836	1,853	1,809	1,832	71,200	916
2019-03-27	1,827	1,887	1,827	1,854	159,500	927
2019-03-26	1,818	1,852	1,798	1,827	175,300	913.50
2019-03-25	1,776	1,798	1,767	1,790	99,800	895
2019-03-22	1,857	1,857	1,827	1,834	59,100	917
2019-03-20	1,821	1,847	1,811	1,847	102,200	923.50
2019-03-19	1,854	1,868	1,821	1,825	136,600	912.50
2019-03-18	1,822	1,855	1,806	1,854	175,000	927
2019-03-15	1,799	1,833	1,788	1,807	345,600	903.50
2019-03-14	1,842	1,842	1,762	1,769	198,600	884.50
2019-03-13	1,841	1,861	1,835	1,843	149,600	921.50
2019-03-12	1,811	1,842	1,809	1,841	209,900	920.50
2019-03-11	1,835	1,835	1,789	1,803	81,300	901.50
2019-03-08	1,888	1,911	1,801	1,811	184,600	905.50
2019-03-07	1,911	1,932	1,892	1,914	84,200	957
2019-03-06	1,895	1,932	1,884	1,926	217,900	963
2019-03-05	1,936	1,949	1,878	1,897	125,900	948.50
2019-03-04	1,919	1,944	1,890	1,943	244,400	971.50
2019-03-01	1,893	1,904	1,864	1,892	216,100	946
2019-02-28	1,925	1,936	1,869	1,869	132,400	934.50
2019-02-27	1,905	1,936	1,866	1,930	223,500	965
2019-02-26	1,832	1,862	1,820	1,859	139,100	929.50
2019-02-25	1,841	1,854	1,820	1,829	80,800	914.50
2019-02-22	1,798	1,827	1,781	1,825	82,100	912.50
2019-02-21	1,819	1,819	1,780	1,812	105,500	906
2019-02-20	1,840	1,840	1,801	1,810	100,100	905
2019-02-19	1,847	1,859	1,830	1,839	69,300	919.50
2019-02-18	1,842	1,845	1,820	1,843	61,300	921.50
2019-02-15	1,843	1,852	1,828	1,835	57,800	917.50
2019-02-14	1,892	1,896	1,841	1,852	129,800	926
2019-02-13	1,905	1,915	1,883	1,886	75,000	943
2019-02-12	1,917	1,924	1,888	1,892	66,500	946
2019-02-08	1,920	1,957	1,890	1,918	72,200	959
2019-02-07	1,970	1,987	1,945	1,959	87,200	979.50
2019-02-06	1,971	1,984	1,941	1,971	94,400	985.50
2019-02-05	2,030	2,034	1,961	1,971	64,000	985.50
2019-02-04	1,996	2,042	1,973	2,030	143,100	1,015
2019-02-01	1,943	2,093	1,915	1,987	535,700	993.50
2019-01-31	1,785	1,863	1,768	1,828	128,700	914
2019-01-30	1,819	1,823	1,768	1,768	85,800	884
2019-01-29	1,804	1,824	1,772	1,821	53,500	910.50
2019-01-28	1,859	1,861	1,808	1,812	63,400	906
2019-01-25	1,866	1,875	1,835	1,858	112,800	929
2019-01-24	1,792	1,862	1,781	1,850	125,200	925
2019-01-23	1,782	1,850	1,782	1,823	121,200	911.50
2019-01-22	1,828	1,842	1,791	1,822	93,900	911
2019-01-21	1,892	1,919	1,810	1,814	151,900	907
2019-01-18	1,870	1,891	1,820	1,867	170,600	933.50
2019-01-17	1,746	1,848	1,715	1,832	241,900	916
2019-01-16	1,751	1,785	1,716	1,722	95,200	861
2019-01-15	1,652	1,739	1,647	1,728	95,700	864
2019-01-11	1,655	1,685	1,634	1,650	83,100	825
2019-01-10	1,679	1,710	1,648	1,656	63,100	828
2019-01-09	1,698	1,709	1,677	1,679	82,700	839.50
2019-01-08	1,707	1,730	1,671	1,674	72,500	837
2019-01-07	1,706	1,715	1,670	1,697	88,100	848.50
2019-01-04	1,621	1,672	1,611	1,666	59,100	833

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31