7777 (株)スリー・ディー・マトリックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 117 | 120 | 116 | 118 | 208,400 | 118 |
| 2024-04-17 | 119 | 121 | 116 | 118 | 399,400 | 118 |
| 2024-04-16 | 121 | 122 | 118 | 119 | 563,400 | 119 |
| 2024-04-15 | 126 | 126 | 121 | 122 | 865,400 | 122 |
| 2024-04-12 | 127 | 128 | 126 | 127 | 213,400 | 127 |
| 2024-04-11 | 128 | 128 | 126 | 127 | 147,900 | 127 |
| 2024-04-10 | 127 | 131 | 126 | 128 | 361,200 | 128 |
| 2024-04-09 | 128 | 129 | 126 | 129 | 204,300 | 129 |
| 2024-04-08 | 127 | 129 | 126 | 127 | 204,700 | 127 |
| 2024-04-05 | 127 | 128 | 124 | 125 | 544,500 | 125 |
| 2024-04-04 | 128 | 128 | 125 | 128 | 282,600 | 128 |
| 2024-04-03 | 127 | 131 | 125 | 127 | 311,200 | 127 |
| 2024-04-02 | 133 | 133 | 126 | 128 | 647,800 | 128 |
| 2024-04-01 | 129 | 135 | 128 | 132 | 1,149,400 | 132 |
| 2024-03-29 | 125 | 128 | 124 | 126 | 371,600 | 126 |
| 2024-03-28 | 126 | 131 | 123 | 124 | 738,600 | 124 |
| 2024-03-27 | 127 | 128 | 126 | 126 | 515,300 | 126 |
| 2024-03-26 | 128 | 130 | 127 | 128 | 468,600 | 128 |
| 2024-03-25 | 129 | 131 | 127 | 130 | 623,300 | 130 |
| 2024-03-22 | 133 | 133 | 128 | 128 | 1,226,600 | 128 |
| 2024-03-21 | 132 | 137 | 129 | 133 | 2,297,800 | 133 |
| 2024-03-19 | 136 | 145 | 136 | 144 | 1,056,700 | 144 |
| 2024-03-18 | 130 | 140 | 130 | 137 | 946,900 | 137 |
| 2024-03-15 | 127 | 143 | 127 | 131 | 2,260,500 | 131 |
| 2024-03-14 | 134 | 137 | 126 | 126 | 1,692,100 | 126 |
| 2024-03-13 | 135 | 137 | 132 | 135 | 862,200 | 135 |
| 2024-03-12 | 128 | 136 | 126 | 134 | 951,200 | 134 |
| 2024-03-11 | 126 | 128 | 125 | 128 | 552,600 | 128 |
| 2024-03-08 | 127 | 129 | 126 | 127 | 831,400 | 127 |
| 2024-03-07 | 130 | 133 | 127 | 129 | 592,400 | 129 |
| 2024-03-06 | 128 | 132 | 127 | 130 | 339,600 | 130 |
| 2024-03-05 | 128 | 131 | 126 | 128 | 466,700 | 128 |
| 2024-03-04 | 129 | 134 | 129 | 129 | 489,200 | 129 |
| 2024-03-01 | 130 | 134 | 127 | 128 | 766,600 | 128 |
| 2024-02-29 | 135 | 135 | 130 | 131 | 566,100 | 131 |
| 2024-02-28 | 135 | 141 | 132 | 135 | 1,180,600 | 135 |
| 2024-02-27 | 130 | 135 | 127 | 135 | 1,053,900 | 135 |
| 2024-02-26 | 122 | 132 | 122 | 130 | 1,615,900 | 130 |
| 2024-02-22 | 121 | 125 | 117 | 121 | 1,776,100 | 121 |
| 2024-02-21 | 122 | 126 | 120 | 120 | 1,460,200 | 120 |
| 2024-02-20 | 152 | 154 | 123 | 124 | 10,049,400 | 124 |
| 2024-02-19 | 107 | 117 | 107 | 113 | 970,000 | 113 |
| 2024-02-16 | 102 | 108 | 102 | 106 | 772,300 | 106 |
| 2024-02-15 | 105 | 106 | 101 | 102 | 894,400 | 102 |
| 2024-02-14 | 106 | 107 | 104 | 105 | 496,600 | 105 |
| 2024-02-13 | 108 | 109 | 106 | 107 | 468,900 | 107 |
| 2024-02-09 | 108 | 111 | 106 | 108 | 460,200 | 108 |
| 2024-02-08 | 106 | 108 | 105 | 108 | 592,100 | 108 |
| 2024-02-07 | 108 | 109 | 106 | 107 | 439,400 | 107 |
| 2024-02-06 | 110 | 110 | 106 | 108 | 523,800 | 108 |
| 2024-02-05 | 108 | 112 | 106 | 110 | 528,900 | 110 |
| 2024-02-02 | 106 | 109 | 106 | 108 | 604,500 | 108 |
| 2024-02-01 | 106 | 111 | 106 | 107 | 1,281,500 | 107 |
| 2024-01-31 | 112 | 113 | 104 | 106 | 2,397,100 | 106 |
| 2024-01-30 | 120 | 122 | 109 | 112 | 3,535,500 | 112 |
| 2024-01-29 | 123 | 124 | 119 | 120 | 757,200 | 120 |
| 2024-01-26 | 119 | 127 | 118 | 124 | 2,114,000 | 124 |
| 2024-01-25 | 131 | 132 | 128 | 132 | 421,200 | 132 |
| 2024-01-24 | 129 | 133 | 129 | 130 | 242,600 | 130 |
| 2024-01-23 | 131 | 132 | 129 | 129 | 265,000 | 129 |
| 2024-01-22 | 129 | 132 | 127 | 129 | 344,100 | 129 |
| 2024-01-19 | 127 | 130 | 126 | 128 | 279,400 | 128 |
| 2024-01-18 | 129 | 130 | 127 | 127 | 821,600 | 127 |
| 2024-01-17 | 134 | 134 | 130 | 130 | 836,100 | 130 |
| 2024-01-16 | 135 | 136 | 133 | 134 | 312,000 | 134 |
| 2024-01-15 | 134 | 136 | 131 | 136 | 733,100 | 136 |
| 2024-01-12 | 138 | 139 | 134 | 134 | 763,900 | 134 |
| 2024-01-11 | 139 | 140 | 136 | 138 | 574,700 | 138 |
| 2024-01-10 | 139 | 141 | 138 | 138 | 307,200 | 138 |
| 2024-01-09 | 141 | 142 | 138 | 140 | 415,400 | 140 |
| 2024-01-05 | 144 | 144 | 139 | 140 | 607,300 | 140 |
| 2024-01-04 | 140 | 144 | 137 | 142 | 480,800 | 142 |
分割・併合履歴 ： [2013-05-29]1株→2株 [2012-08-29]1株→2株
