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 |
---|---|---|---|---|---|---|
2025-02-13 | 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