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
2025-02-131531571481561,922,700156
2025-02-121481531461532,219,300153
2025-02-101431461401461,698,500146
2025-02-071421491401433,249,900143
2025-02-061341471321416,954,600141
2025-02-051301351291321,203,900132
2025-02-041321341301301,021,300130
2025-02-03131132129130988,600130
2025-01-311291341271331,629,000133
2025-01-301371371281292,211,100129
2025-01-291361411341361,073,800136
2025-01-281361371331361,160,300136
2025-01-271331421321372,469,700137
2025-01-241301331281302,023,600130
2025-01-23131131128128788,600128
2025-01-221331361291291,415,800129
2025-01-211321341301321,816,500132
2025-01-201381391321321,485,100132
2025-01-171441441351352,648,100135
2025-01-161451501431451,073,300145
2025-01-151481501441451,424,600145
2025-01-141541551451483,203,600148
2025-01-1015517814815610,125,100156
2025-01-091671701511584,541,600158
2025-01-081711731671692,537,400169
2025-01-071611751581713,992,700171
2025-01-061651721621633,547,900163

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