7777 (株)スリー・ディー・マトリックスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-08	166	170	166	167	711,900	167
2023-12-07	170	171	168	168	643,400	168
2023-12-06	173	175	168	173	1,160,000	173
2023-12-05	171	177	169	172	1,331,800	172
2023-12-04	171	172	167	171	1,311,900	171
2023-12-01	171	172	162	164	1,467,500	164
2023-11-30	170	175	170	171	836,300	171
2023-11-29	166	172	165	169	1,057,900	169
2023-11-28	165	169	164	168	702,500	168
2023-11-27	165	168	162	166	554,100	166
2023-11-24	163	167	163	165	543,100	165
2023-11-22	160	164	158	163	762,100	163
2023-11-21	165	169	162	163	1,183,100	163
2023-11-20	159	167	159	165	1,189,500	165
2023-11-17	156	160	154	159	721,100	159
2023-11-16	153	159	153	155	602,700	155
2023-11-15	155	156	151	154	681,800	154
2023-11-14	150	154	149	153	398,200	153
2023-11-13	153	155	149	151	440,900	151
2023-11-10	156	158	151	152	1,048,200	152
2023-11-09	160	161	156	158	791,600	158
2023-11-08	164	167	160	161	614,400	161
2023-11-07	162	166	160	165	669,900	165
2023-11-06	165	167	162	163	741,300	163
2023-11-02	157	164	156	162	779,000	162
2023-11-01	157	159	154	158	508,000	158
2023-10-31	153	158	152	155	405,300	155
2023-10-30	155	158	152	152	396,100	152
2023-10-27	158	158	151	155	547,300	155
2023-10-26	154	159	153	155	414,600	155
2023-10-25	160	162	155	156	885,900	156
2023-10-24	148	156	148	155	586,100	155
2023-10-23	149	153	147	149	386,800	149
2023-10-20	150	152	145	149	793,900	149
2023-10-19	154	157	150	150	450,300	150
2023-10-18	156	160	153	156	712,900	156
2023-10-17	155	159	153	156	997,800	156
2023-10-16	156	162	155	157	635,600	157
2023-10-13	160	162	157	159	1,041,000	159
2023-10-12	168	173	164	164	839,800	164
2023-10-11	168	174	163	170	1,460,600	170
2023-10-10	171	177	167	171	2,017,900	171
2023-10-06	151	168	150	167	2,106,500	167
2023-10-05	148	153	145	151	677,700	151
2023-10-04	140	154	139	147	1,568,500	147
2023-10-03	148	149	142	143	724,800	143
2023-10-02	154	154	149	149	668,400	149
2023-09-29	159	160	154	154	524,200	154
2023-09-28	156	161	155	157	502,600	157
2023-09-27	154	159	154	159	452,500	159
2023-09-26	160	163	154	154	491,400	154
2023-09-25	158	164	156	160	802,100	160
2023-09-22	147	156	146	155	903,600	155
2023-09-21	153	155	147	149	1,182,000	149
2023-09-20	161	162	152	153	1,593,500	153
2023-09-19	164	170	160	162	1,556,000	162
2023-09-15	181	186	162	163	8,824,500	163
2023-09-14	178	186	173	186	5,176,600	186
2023-09-13	134	138	133	136	451,100	136
2023-09-12	136	138	133	135	893,200	135
2023-09-11	146	146	136	136	1,489,600	136
2023-09-08	137	149	137	146	2,036,400	146
2023-09-07	140	140	137	139	444,000	139
2023-09-06	141	142	138	140	192,900	140
2023-09-05	137	142	137	140	396,100	140
2023-09-04	138	140	135	137	742,500	137
2023-09-01	140	142	138	139	409,100	139
2023-08-31	145	146	142	142	345,100	142
2023-08-30	146	149	144	145	504,800	145
2023-08-29	142	147	140	143	678,300	143
2023-08-28	140	143	139	141	312,200	141
2023-08-25	137	143	136	139	379,000	139
2023-08-24	141	141	138	138	307,600	138
2023-08-23	138	142	135	142	419,300	142
2023-08-22	135	139	135	137	391,100	137
2023-08-21	128	135	128	133	496,400	133
2023-08-18	130	134	128	134	316,800	134
2023-08-17	136	137	128	132	1,377,400	132
2023-08-16	147	148	137	138	1,371,400	138
2023-08-15	150	150	148	148	461,000	148
2023-08-14	153	153	149	149	626,400	149
2023-08-10	154	156	152	153	348,800	153
2023-08-09	157	157	154	155	216,800	155
2023-08-08	155	156	153	156	227,700	156
2023-08-07	153	156	152	154	244,700	154
2023-08-04	154	156	153	154	285,800	154
2023-08-03	154	159	154	154	390,400	154
2023-08-02	155	157	154	156	283,100	156
2023-08-01	157	162	155	156	455,000	156
2023-07-31	159	160	156	157	216,800	157
2023-07-28	153	160	152	160	622,200	160
2023-07-27	156	157	153	155	475,500	155
2023-07-26	158	159	156	156	322,800	156
2023-07-25	162	163	158	158	266,500	158
2023-07-24	164	166	158	161	557,800	161
2023-07-21	155	172	154	166	1,413,600	166
2023-07-20	155	157	154	155	296,900	155
2023-07-19	155	156	153	156	293,400	156
2023-07-18	156	157	153	154	294,600	154
2023-07-14	157	159	154	155	494,400	155
2023-07-13	156	161	156	158	520,600	158
2023-07-12	161	162	158	159	541,800	159
2023-07-11	166	167	162	162	327,100	162
2023-07-10	166	169	164	165	209,400	165
2023-07-07	167	168	163	168	351,600	168
2023-07-06	166	171	164	165	666,600	165
2023-07-05	168	170	163	165	833,200	165
2023-07-04	173	175	170	170	573,500	170
2023-07-03	173	177	171	175	411,400	175
2023-06-30	177	182	168	172	2,191,900	172
2023-06-29	199	200	192	192	438,900	192
2023-06-28	194	199	194	198	416,800	198
2023-06-27	191	197	190	193	379,200	193
2023-06-26	191	198	187	195	556,700	195
2023-06-23	197	199	192	193	713,700	193
2023-06-22	200	202	196	196	696,900	196
2023-06-21	200	201	194	200	743,400	200
2023-06-20	205	207	192	198	1,630,900	198
2023-06-19	175	202	175	198	2,814,400	198
2023-06-16	172	179	170	175	540,600	175
2023-06-15	179	182	171	172	1,969,700	172
2023-06-14	190	193	187	189	1,215,300	189
2023-06-13	190	191	185	187	958,300	187
2023-06-12	181	192	179	190	1,388,400	190
2023-06-09	177	190	175	180	2,834,500	180
2023-06-08	178	179	173	174	510,100	174
2023-06-07	176	178	172	178	505,400	178
2023-06-06	173	177	172	174	430,000	174
2023-06-05	172	174	171	172	292,200	172
2023-06-02	170	172	166	171	412,300	171
2023-06-01	171	171	168	170	241,800	170
2023-05-31	174	175	169	169	492,600	169
2023-05-30	171	173	168	172	358,800	172
2023-05-29	167	173	165	169	470,900	169
2023-05-26	164	169	163	165	632,500	165
2023-05-25	168	168	162	163	563,800	163
2023-05-24	170	176	168	169	738,700	169
2023-05-23	163	178	162	171	1,500,300	171
2023-05-22	161	165	157	160	548,100	160
2023-05-19	155	162	153	160	653,000	160
2023-05-18	158	159	153	154	465,200	154
2023-05-17	156	158	156	156	428,800	156
2023-05-16	160	163	158	158	398,000	158
2023-05-15	159	166	155	161	676,200	161
2023-05-12	161	163	158	159	454,700	159
2023-05-11	164	169	161	161	678,700	161
2023-05-10	173	176	167	167	1,217,400	167
2023-05-09	164	184	159	169	3,245,700	169
2023-05-08	154	165	154	163	664,500	163
2023-05-02	156	157	149	155	985,500	155
2023-05-01	159	160	155	157	315,100	157
2023-04-28	158	163	155	157	594,300	157
2023-04-27	157	160	154	156	803,700	156
2023-04-26	162	162	156	159	1,212,700	159
2023-04-25	167	167	163	163	371,300	163
2023-04-24	165	169	163	164	689,400	164
2023-04-21	171	172	165	166	658,700	166
2023-04-20	167	176	166	171	877,200	171
2023-04-19	179	180	169	172	1,142,100	172
2023-04-18	178	181	177	177	508,100	177
2023-04-17	183	184	177	179	980,400	179
2023-04-14	183	188	182	185	546,000	185
2023-04-13	183	185	180	182	679,800	182
2023-04-12	188	188	182	184	594,500	184
2023-04-11	184	189	183	186	646,900	186
2023-04-10	187	191	181	183	795,500	183
2023-04-07	198	201	183	187	2,021,600	187
2023-04-06	201	201	197	198	959,500	198
2023-04-05	206	207	202	202	703,400	202
2023-04-04	206	208	203	208	532,000	208
2023-04-03	205	215	204	205	763,300	205
2023-03-31	207	209	203	204	330,500	204
2023-03-30	205	208	204	207	554,900	207
2023-03-29	202	208	202	203	775,200	203
2023-03-28	212	213	204	205	1,519,900	205
2023-03-27	222	223	209	211	1,625,900	211
2023-03-24	225	226	222	223	559,800	223
2023-03-23	227	229	224	228	381,800	228
2023-03-22	231	234	227	231	793,300	231
2023-03-20	214	239	214	224	1,433,800	224
2023-03-17	224	232	223	230	624,400	230
2023-03-16	221	225	218	223	1,137,700	223
2023-03-15	230	235	225	226	615,400	226
2023-03-14	231	233	226	226	956,000	226
2023-03-13	240	241	227	233	2,296,100	233
2023-03-10	247	247	243	244	1,009,800	244
2023-03-09	253	255	248	248	815,400	248
2023-03-08	253	256	251	252	419,600	252
2023-03-07	249	263	249	254	1,514,500	254
2023-03-06	252	254	247	249	1,342,800	249
2023-03-03	265	270	251	253	6,457,700	253
2023-03-02	254	255	240	241	2,190,500	241
2023-03-01	260	263	245	254	2,943,600	254
2023-02-28	269	273	267	270	1,021,700	270
2023-02-27	282	284	265	265	2,315,200	265
2023-02-24	285	291	281	282	3,309,600	282
2023-02-22	302	303	300	301	826,500	301
2023-02-21	304	305	303	303	477,400	303
2023-02-20	305	307	302	305	653,100	305
2023-02-17	305	307	303	305	1,055,100	305
2023-02-16	304	315	302	309	968,000	309
2023-02-15	309	310	304	305	706,300	305
2023-02-14	312	314	308	309	269,200	309
2023-02-13	306	311	303	310	606,700	310
2023-02-10	313	314	305	305	1,381,400	305
2023-02-09	313	318	313	318	368,700	318
2023-02-08	316	318	313	316	298,300	316
2023-02-07	321	324	316	316	389,400	316
2023-02-06	316	323	314	319	802,900	319
2023-02-03	314	316	310	313	526,700	313
2023-02-02	319	320	313	314	532,700	314
2023-02-01	315	322	315	319	490,200	319
2023-01-31	315	322	314	316	538,000	316
2023-01-30	320	322	313	313	1,153,700	313
2023-01-27	322	340	319	323	2,093,600	323
2023-01-26	333	335	318	324	1,323,800	324
2023-01-25	331	338	326	332	673,600	332
2023-01-24	330	339	328	331	697,000	331
2023-01-23	333	335	328	330	601,500	330
2023-01-20	332	339	330	335	554,400	335
2023-01-19	324	335	323	334	664,900	334
2023-01-18	319	330	319	328	640,000	328
2023-01-17	321	328	320	321	464,600	321
2023-01-16	334	335	322	322	832,600	322
2023-01-13	337	346	332	334	860,500	334
2023-01-12	333	340	327	340	1,368,700	340
2023-01-11	331	335	325	333	1,021,500	333
2023-01-10	316	329	314	328	991,500	328
2023-01-06	314	317	308	316	1,017,200	316
2023-01-05	312	319	312	319	1,009,500	319
2023-01-04	308	315	306	311	777,000	311

分割・併合履歴： [2013-05-29]1株→2株 [2012-08-29]1株→2株

7777 (株)スリー・ディー・マトリックス の時系列データ [2023年度]

7777 (株)スリー・ディー・マトリックスの時系列データ [2023年度]