7777 (株)スリー・ディー・マトリックス 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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 198 | 209 | 195 | 197 | 5,572,800 | 197 |
| 2025-07-10 | 196 | 199 | 186 | 193 | 3,928,000 | 193 |
| 2025-07-09 | 189 | 196 | 185 | 191 | 4,392,800 | 191 |
| 2025-07-08 | 183 | 187 | 179 | 184 | 2,635,000 | 184 |
| 2025-07-07 | 183 | 188 | 176 | 179 | 3,307,100 | 179 |
| 2025-07-04 | 184 | 186 | 178 | 178 | 2,760,700 | 178 |
| 2025-07-03 | 179 | 184 | 176 | 179 | 3,053,100 | 179 |
| 2025-07-02 | 192 | 195 | 178 | 181 | 5,097,500 | 181 |
| 2025-07-01 | 221 | 221 | 193 | 195 | 5,715,100 | 195 |
| 2025-06-30 | 224 | 225 | 217 | 219 | 2,585,500 | 219 |
| 2025-06-27 | 236 | 241 | 213 | 223 | 6,959,900 | 223 |
| 2025-06-26 | 265 | 268 | 235 | 237 | 6,092,400 | 237 |
| 2025-06-25 | 278 | 283 | 259 | 265 | 6,272,400 | 265 |
| 2025-06-24 | 270 | 277 | 265 | 274 | 3,681,300 | 274 |
| 2025-06-23 | 256 | 278 | 255 | 267 | 6,612,500 | 267 |
| 2025-06-20 | 245 | 273 | 243 | 256 | 6,876,700 | 256 |
| 2025-06-19 | 257 | 265 | 244 | 248 | 5,891,000 | 248 |
| 2025-06-18 | 254 | 282 | 251 | 265 | 9,575,500 | 265 |
| 2025-06-17 | 256 | 277 | 241 | 261 | 18,357,100 | 261 |
| 2025-06-16 | 218 | 256 | 216 | 256 | 23,621,400 | 256 |
| 2025-06-13 | 194 | 210 | 193 | 210 | 7,715,300 | 210 |
| 2025-06-12 | 158 | 160 | 153 | 160 | 2,580,500 | 160 |
| 2025-06-11 | 157 | 163 | 154 | 158 | 3,652,500 | 158 |
| 2025-06-10 | 154 | 158 | 152 | 157 | 1,576,600 | 157 |
| 2025-06-09 | 149 | 157 | 146 | 153 | 2,596,400 | 153 |
| 2025-06-06 | 145 | 157 | 144 | 146 | 6,337,500 | 146 |
| 2025-06-05 | 149 | 150 | 144 | 145 | 1,052,100 | 145 |
| 2025-06-04 | 148 | 151 | 147 | 148 | 922,700 | 148 |
| 2025-06-03 | 148 | 150 | 145 | 147 | 853,000 | 147 |
| 2025-06-02 | 149 | 151 | 147 | 148 | 1,266,700 | 148 |
| 2025-05-30 | 143 | 148 | 140 | 148 | 1,798,100 | 148 |
| 2025-05-29 | 140 | 143 | 138 | 141 | 1,063,300 | 141 |
| 2025-05-28 | 139 | 141 | 135 | 138 | 1,629,800 | 138 |
| 2025-05-27 | 135 | 138 | 134 | 137 | 693,900 | 137 |
| 2025-05-26 | 133 | 137 | 132 | 133 | 1,478,900 | 133 |
| 2025-05-23 | 135 | 136 | 130 | 131 | 1,121,500 | 131 |
| 2025-05-22 | 133 | 137 | 132 | 133 | 889,700 | 133 |
| 2025-05-21 | 138 | 139 | 135 | 135 | 881,000 | 135 |
| 2025-05-20 | 137 | 141 | 136 | 138 | 1,132,600 | 138 |
| 2025-05-19 | 138 | 139 | 133 | 138 | 858,900 | 138 |
| 2025-05-16 | 131 | 137 | 131 | 137 | 1,382,200 | 137 |
| 2025-05-15 | 130 | 132 | 129 | 130 | 404,800 | 130 |
| 2025-05-14 | 128 | 134 | 127 | 133 | 854,000 | 133 |
| 2025-05-13 | 128 | 133 | 127 | 129 | 1,640,800 | 129 |
| 2025-05-12 | 132 | 133 | 122 | 124 | 2,119,200 | 124 |
| 2025-05-09 | 135 | 136 | 132 | 133 | 1,808,000 | 133 |
| 2025-05-08 | 129 | 131 | 126 | 130 | 817,200 | 130 |
| 2025-05-07 | 131 | 133 | 129 | 130 | 572,500 | 130 |
| 2025-05-02 | 127 | 131 | 126 | 131 | 761,800 | 131 |
| 2025-05-01 | 126 | 128 | 124 | 127 | 492,500 | 127 |
| 2025-04-30 | 124 | 126 | 122 | 126 | 316,800 | 126 |
| 2025-04-28 | 124 | 125 | 123 | 125 | 708,400 | 125 |
| 2025-04-25 | 123 | 124 | 122 | 123 | 482,100 | 123 |
| 2025-04-24 | 123 | 133 | 117 | 123 | 3,222,000 | 123 |
| 2025-04-23 | 123 | 123 | 119 | 121 | 530,500 | 121 |
| 2025-04-22 | 121 | 124 | 119 | 121 | 629,000 | 121 |
| 2025-04-21 | 128 | 128 | 122 | 122 | 1,195,300 | 122 |
| 2025-04-18 | 122 | 128 | 122 | 128 | 790,500 | 128 |
| 2025-04-17 | 119 | 123 | 118 | 121 | 762,100 | 121 |
| 2025-04-16 | 122 | 123 | 118 | 118 | 715,400 | 118 |
| 2025-04-15 | 123 | 124 | 120 | 121 | 600,900 | 121 |
| 2025-04-14 | 121 | 124 | 120 | 121 | 1,336,700 | 121 |
| 2025-04-11 | 114 | 119 | 112 | 119 | 1,391,400 | 119 |
| 2025-04-10 | 121 | 122 | 114 | 118 | 2,712,900 | 118 |
| 2025-04-09 | 113 | 116 | 105 | 111 | 1,899,100 | 111 |
| 2025-04-08 | 115 | 118 | 113 | 116 | 1,816,600 | 116 |
| 2025-04-07 | 103 | 111 | 102 | 102 | 2,584,100 | 102 |
| 2025-04-04 | 117 | 119 | 109 | 117 | 5,279,400 | 117 |
| 2025-04-03 | 118 | 123 | 117 | 120 | 1,587,400 | 120 |
| 2025-04-02 | 126 | 126 | 122 | 124 | 1,672,200 | 124 |
| 2025-04-01 | 127 | 129 | 125 | 125 | 895,700 | 125 |
| 2025-03-31 | 130 | 131 | 126 | 126 | 2,167,100 | 126 |
| 2025-03-28 | 129 | 136 | 129 | 132 | 1,489,100 | 132 |
| 2025-03-27 | 133 | 135 | 129 | 129 | 982,300 | 129 |
| 2025-03-26 | 136 | 136 | 130 | 134 | 1,539,400 | 134 |
| 2025-03-25 | 133 | 135 | 131 | 135 | 794,400 | 135 |
| 2025-03-24 | 135 | 137 | 131 | 131 | 1,068,800 | 131 |
| 2025-03-21 | 137 | 139 | 134 | 136 | 1,014,600 | 136 |
| 2025-03-19 | 132 | 136 | 130 | 135 | 1,586,400 | 135 |
| 2025-03-18 | 138 | 138 | 129 | 130 | 2,789,900 | 130 |
| 2025-03-17 | 140 | 140 | 133 | 134 | 2,074,200 | 134 |
| 2025-03-14 | 145 | 149 | 130 | 136 | 9,646,900 | 136 |
| 2025-03-13 | 164 | 169 | 157 | 159 | 2,164,500 | 159 |
| 2025-03-12 | 161 | 169 | 160 | 163 | 2,295,000 | 163 |
| 2025-03-11 | 148 | 161 | 144 | 161 | 4,308,700 | 161 |
| 2025-03-10 | 150 | 151 | 144 | 150 | 1,600,600 | 150 |
| 2025-03-07 | 152 | 157 | 148 | 149 | 1,800,800 | 149 |
| 2025-03-06 | 152 | 155 | 150 | 155 | 1,098,400 | 155 |
| 2025-03-05 | 158 | 159 | 149 | 149 | 2,406,400 | 149 |
| 2025-03-04 | 171 | 171 | 147 | 156 | 6,539,700 | 156 |
| 2025-03-03 | 178 | 179 | 171 | 171 | 1,234,600 | 171 |
| 2025-02-28 | 173 | 177 | 169 | 170 | 2,111,000 | 170 |
| 2025-02-27 | 186 | 186 | 175 | 175 | 1,652,100 | 175 |
| 2025-02-26 | 183 | 186 | 178 | 183 | 1,315,300 | 183 |
| 2025-02-25 | 186 | 190 | 181 | 182 | 2,480,500 | 182 |
| 2025-02-21 | 171 | 185 | 171 | 183 | 2,791,400 | 183 |
| 2025-02-20 | 181 | 183 | 171 | 171 | 3,182,600 | 171 |
| 2025-02-19 | 170 | 185 | 165 | 184 | 5,232,300 | 184 |
| 2025-02-18 | 170 | 178 | 168 | 173 | 2,713,800 | 173 |
| 2025-02-17 | 167 | 175 | 165 | 172 | 3,077,500 | 172 |
| 2025-02-14 | 157 | 168 | 156 | 168 | 3,731,300 | 168 |
| 2025-02-13 | 153 | 157 | 148 | 156 | 1,922,700 | 156 |
| 2025-02-12 | 148 | 153 | 146 | 153 | 2,219,300 | 153 |
| 2025-02-10 | 143 | 146 | 140 | 146 | 1,698,500 | 146 |
| 2025-02-07 | 142 | 149 | 140 | 143 | 3,249,900 | 143 |
| 2025-02-06 | 134 | 147 | 132 | 141 | 6,954,600 | 141 |
| 2025-02-05 | 130 | 135 | 129 | 132 | 1,203,900 | 132 |
| 2025-02-04 | 132 | 134 | 130 | 130 | 1,021,300 | 130 |
| 2025-02-03 | 131 | 132 | 129 | 130 | 988,600 | 130 |
| 2025-01-31 | 129 | 134 | 127 | 133 | 1,629,000 | 133 |
| 2025-01-30 | 137 | 137 | 128 | 129 | 2,211,100 | 129 |
| 2025-01-29 | 136 | 141 | 134 | 136 | 1,073,800 | 136 |
| 2025-01-28 | 136 | 137 | 133 | 136 | 1,160,300 | 136 |
| 2025-01-27 | 133 | 142 | 132 | 137 | 2,469,700 | 137 |
| 2025-01-24 | 130 | 133 | 128 | 130 | 2,023,600 | 130 |
| 2025-01-23 | 131 | 131 | 128 | 128 | 788,600 | 128 |
| 2025-01-22 | 133 | 136 | 129 | 129 | 1,415,800 | 129 |
| 2025-01-21 | 132 | 134 | 130 | 132 | 1,816,500 | 132 |
| 2025-01-20 | 138 | 139 | 132 | 132 | 1,485,100 | 132 |
| 2025-01-17 | 144 | 144 | 135 | 135 | 2,648,100 | 135 |
| 2025-01-16 | 145 | 150 | 143 | 145 | 1,073,300 | 145 |
| 2025-01-15 | 148 | 150 | 144 | 145 | 1,424,600 | 145 |
| 2025-01-14 | 154 | 155 | 145 | 148 | 3,203,600 | 148 |
| 2025-01-10 | 155 | 178 | 148 | 156 | 10,125,100 | 156 |
| 2025-01-09 | 167 | 170 | 151 | 158 | 4,541,600 | 158 |
| 2025-01-08 | 171 | 173 | 167 | 169 | 2,537,400 | 169 |
| 2025-01-07 | 161 | 175 | 158 | 171 | 3,992,700 | 171 |
| 2025-01-06 | 165 | 172 | 162 | 163 | 3,547,900 | 163 |
分割・併合履歴 ： [2013-05-29]1株→2株 [2012-08-29]1株→2株