3762 テクマトリックス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,897 | 1,924 | 1,869 | 1,913 | 285,900 | 1,913 |
| 2025-04-03 | 1,863 | 1,929 | 1,863 | 1,908 | 198,100 | 1,908 |
| 2025-04-02 | 1,966 | 1,966 | 1,923 | 1,934 | 123,100 | 1,934 |
| 2025-04-01 | 1,991 | 2,007 | 1,935 | 1,946 | 136,100 | 1,946 |
| 2025-03-31 | 1,969 | 1,981 | 1,930 | 1,971 | 199,800 | 1,971 |
| 2025-03-28 | 2,018 | 2,037 | 1,984 | 1,993 | 165,400 | 1,993 |
| 2025-03-27 | 2,029 | 2,050 | 2,021 | 2,045 | 138,700 | 2,045 |
| 2025-03-26 | 2,053 | 2,066 | 2,042 | 2,057 | 140,100 | 2,057 |
| 2025-03-25 | 2,048 | 2,057 | 2,030 | 2,051 | 99,700 | 2,051 |
| 2025-03-24 | 2,049 | 2,055 | 2,033 | 2,046 | 101,500 | 2,046 |
| 2025-03-21 | 2,051 | 2,065 | 2,017 | 2,046 | 260,800 | 2,046 |
| 2025-03-19 | 2,040 | 2,111 | 2,023 | 2,060 | 210,900 | 2,060 |
| 2025-03-18 | 2,006 | 2,073 | 1,999 | 2,058 | 248,700 | 2,058 |
| 2025-03-17 | 1,998 | 2,030 | 1,998 | 1,998 | 162,000 | 1,998 |
| 2025-03-14 | 1,999 | 2,044 | 1,999 | 2,008 | 182,100 | 2,008 |
| 2025-03-13 | 2,045 | 2,060 | 1,995 | 2,027 | 209,100 | 2,027 |
| 2025-03-12 | 1,968 | 2,085 | 1,961 | 2,037 | 383,800 | 2,037 |
| 2025-03-11 | 1,978 | 2,010 | 1,942 | 1,989 | 370,600 | 1,989 |
| 2025-03-10 | 2,050 | 2,062 | 2,017 | 2,028 | 368,800 | 2,028 |
| 2025-03-07 | 2,151 | 2,178 | 2,078 | 2,078 | 273,100 | 2,078 |
| 2025-03-06 | 2,170 | 2,193 | 2,143 | 2,179 | 207,800 | 2,179 |
| 2025-03-05 | 2,213 | 2,221 | 2,186 | 2,195 | 243,800 | 2,195 |
| 2025-03-04 | 2,175 | 2,229 | 2,158 | 2,219 | 183,000 | 2,219 |
| 2025-03-03 | 2,184 | 2,205 | 2,157 | 2,194 | 136,500 | 2,194 |
| 2025-02-28 | 2,168 | 2,183 | 2,147 | 2,170 | 155,200 | 2,170 |
| 2025-02-27 | 2,185 | 2,216 | 2,182 | 2,199 | 123,400 | 2,199 |
| 2025-02-26 | 2,210 | 2,219 | 2,158 | 2,184 | 148,400 | 2,184 |
| 2025-02-25 | 2,135 | 2,232 | 2,130 | 2,222 | 199,100 | 2,222 |
| 2025-02-21 | 2,190 | 2,207 | 2,163 | 2,167 | 262,600 | 2,167 |
| 2025-02-20 | 2,263 | 2,287 | 2,190 | 2,213 | 286,500 | 2,213 |
| 2025-02-19 | 2,243 | 2,264 | 2,215 | 2,243 | 319,000 | 2,243 |
| 2025-02-18 | 2,274 | 2,308 | 2,232 | 2,285 | 312,600 | 2,285 |
| 2025-02-17 | 2,446 | 2,458 | 2,324 | 2,324 | 201,500 | 2,324 |
| 2025-02-14 | 2,485 | 2,514 | 2,455 | 2,455 | 107,700 | 2,455 |
| 2025-02-13 | 2,389 | 2,482 | 2,379 | 2,465 | 201,100 | 2,465 |
| 2025-02-12 | 2,429 | 2,433 | 2,366 | 2,382 | 102,800 | 2,382 |
| 2025-02-10 | 2,416 | 2,430 | 2,390 | 2,405 | 113,700 | 2,405 |
| 2025-02-07 | 2,403 | 2,420 | 2,385 | 2,399 | 134,000 | 2,399 |
| 2025-02-06 | 2,331 | 2,405 | 2,311 | 2,403 | 231,400 | 2,403 |
| 2025-02-05 | 2,340 | 2,366 | 2,266 | 2,335 | 358,700 | 2,335 |
| 2025-02-04 | 2,486 | 2,506 | 2,345 | 2,352 | 260,000 | 2,352 |
| 2025-02-03 | 2,395 | 2,418 | 2,273 | 2,405 | 399,900 | 2,405 |
| 2025-01-31 | 2,525 | 2,584 | 2,499 | 2,531 | 309,200 | 2,531 |
| 2025-01-30 | 2,470 | 2,509 | 2,458 | 2,509 | 202,900 | 2,509 |
| 2025-01-29 | 2,475 | 2,515 | 2,449 | 2,486 | 196,500 | 2,486 |
| 2025-01-28 | 2,354 | 2,456 | 2,338 | 2,441 | 208,800 | 2,441 |
| 2025-01-27 | 2,339 | 2,375 | 2,314 | 2,348 | 196,300 | 2,348 |
| 2025-01-24 | 2,263 | 2,326 | 2,256 | 2,303 | 154,700 | 2,303 |
| 2025-01-23 | 2,215 | 2,281 | 2,203 | 2,267 | 170,800 | 2,267 |
| 2025-01-22 | 2,219 | 2,227 | 2,200 | 2,209 | 77,800 | 2,209 |
| 2025-01-21 | 2,219 | 2,219 | 2,182 | 2,204 | 50,500 | 2,204 |
| 2025-01-20 | 2,198 | 2,227 | 2,198 | 2,200 | 129,400 | 2,200 |
| 2025-01-17 | 2,178 | 2,195 | 2,153 | 2,186 | 111,000 | 2,186 |
| 2025-01-16 | 2,180 | 2,199 | 2,161 | 2,183 | 147,500 | 2,183 |
| 2025-01-15 | 2,161 | 2,191 | 2,146 | 2,159 | 159,200 | 2,159 |
| 2025-01-14 | 2,195 | 2,204 | 2,180 | 2,198 | 128,300 | 2,198 |
| 2025-01-10 | 2,234 | 2,248 | 2,213 | 2,218 | 115,100 | 2,218 |
| 2025-01-09 | 2,243 | 2,257 | 2,211 | 2,239 | 156,600 | 2,239 |
| 2025-01-08 | 2,225 | 2,246 | 2,206 | 2,238 | 216,100 | 2,238 |
| 2025-01-07 | 2,271 | 2,276 | 2,245 | 2,256 | 221,800 | 2,256 |
| 2025-01-06 | 2,345 | 2,367 | 2,282 | 2,282 | 233,300 | 2,282 |
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