7777 (株)スリー・ディー・マトリックス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-19317335316331772,700331
2022-05-183113323113241,035,900324
2022-05-17320322308311693,500311
2022-05-16331334319319465,200319
2022-05-13308327308320549,100320
2022-05-12320321306308811,200308
2022-05-11316333316326463,700326
2022-05-10322325312321913,600321
2022-05-09338341321325995,200325
2022-05-06337346335342400,300342
2022-05-02343348337337580,200337
2022-04-28358368345346681,900346
2022-04-27349355343352683,100352
2022-04-26358361344357567,300357
2022-04-25340357340352753,200352
2022-04-22356359344350766,300350
2022-04-21360363353358412,600358
2022-04-20360361351361617,800361
2022-04-19359363353355588,900355
2022-04-18375380360362915,300362
2022-04-15366379366371593,600371
2022-04-14365376356373906,300373
2022-04-133403643403641,034,300364
2022-04-123283563283451,696,200345
2022-04-113593623353441,680,600344
2022-04-08381382366367983,900367
2022-04-073723823673761,489,700376
2022-04-063854103693786,142,800378
2022-04-053823933603615,248,500361
2022-04-043294063153988,099,800398
2022-04-013223263133261,018,800326
2022-03-313183333153271,561,200327
2022-03-303083193033151,370,200315
2022-03-29303310301303990,000303
2022-03-283093092952951,337,400295
2022-03-253313323043101,911,600310
2022-03-243073273073241,874,200324
2022-03-232923082923031,608,200303
2022-03-222902992792882,287,900288
2022-03-182863202863033,658,300303
2022-03-172822832712832,703,600283
2022-03-162983092742746,243,700274
2022-03-153453583333541,417,100354
2022-03-14345356339348789,400348
2022-03-11345352341345651,800345
2022-03-10340352338346966,400346
2022-03-093523553233322,187,600332
2022-03-083453653443441,417,900344
2022-03-073563633433521,648,300352
2022-03-043783783553601,524,800360
2022-03-03392395374377860,800377
2022-03-023833893733811,343,100381
2022-03-013713913713801,065,500380
2022-02-283613643483611,220,800361
2022-02-253503663493611,418,500361
2022-02-243543623353401,838,200340
2022-02-223623683503541,518,300354
2022-02-213633803573721,168,400372
2022-02-18370383367377994,300377
2022-02-173963973773821,306,500382
2022-02-163954053884001,847,700400
2022-02-154054063733802,645,900380
2022-02-144024113994051,111,200405
2022-02-104204294124181,031,400418
2022-02-094204244014211,535,900421
2022-02-084264264134141,025,800414
2022-02-074384474144221,466,400422
2022-02-044314454304311,149,800431
2022-02-034324394214291,384,200429
2022-02-024564654424431,779,800443
2022-02-014474624464511,613,400451
2022-01-314204484204331,979,400433
2022-01-284264374104232,952,200423
2022-01-274724754144214,105,300421
2022-01-264404714404583,646,000458
2022-01-254394554254323,855,100432
2022-01-244424564064425,156,500442
2022-01-214915114604664,731,800466
2022-01-205255314704925,900,200492
2022-01-195385585235313,786,200531
2022-01-185255645095474,434,200547
2022-01-175845905065156,241,500515
2022-01-145425815345745,383,800574
2022-01-135135555095444,534,300544
2022-01-124975354825235,202,800523
2022-01-115005274724934,012,000493
2022-01-075875874815209,116,300520
2022-01-065986345605789,611,300578
2022-01-0555064353961712,319,700617
2022-01-045545675155566,617,800556

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