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
2022-10-03305307300305772,300305
2022-09-30302312301311807,300311
2022-09-29306311304309669,900309
2022-09-28305314299300965,900300
2022-09-27302306302305410,500305
2022-09-26302305300302560,900302
2022-09-22299308298307758,900307
2022-09-21313313300302947,500302
2022-09-203013122983111,278,800311
2022-09-163093173033031,894,400303
2022-09-153213243103113,905,200311
2022-09-143473603473501,188,300350
2022-09-133523603463541,015,900354
2022-09-12362369350352939,400352
2022-09-093523673503611,332,900361
2022-09-083573633443501,013,300350
2022-09-073673673413541,749,800354
2022-09-063533673513651,531,600365
2022-09-053353553323491,040,200349
2022-09-023603643353371,700,700337
2022-09-013423593393581,269,500358
2022-08-31333345332344596,500344
2022-08-30332338328338544,500338
2022-08-29331338330330825,200330
2022-08-263423513383401,122,700340
2022-08-253253453253411,561,700341
2022-08-243323463273271,858,500327
2022-08-233173303143301,111,800330
2022-08-22314322314319986,700319
2022-08-193203223143171,355,100317
2022-08-18305311304310872,600310
2022-08-17310314304310643,400310
2022-08-16304313301310879,800310
2022-08-15309309303304614,100304
2022-08-12305305300304701,000304
2022-08-103103103033031,031,900303
2022-08-09307316305313672,500313
2022-08-08310310306306542,900306
2022-08-05310313308310463,300310
2022-08-04314315308312706,200312
2022-08-03312317308310681,400310
2022-08-02317319311311717,200311
2022-08-01313320308319714,300319
2022-07-29319320312313686,900313
2022-07-28320323314316769,700316
2022-07-273213273153161,086,400316
2022-07-26320328319323494,300323
2022-07-253403403203201,449,400320
2022-07-223293413243371,315,000337
2022-07-213153293153291,036,500329
2022-07-20319324317317728,400317
2022-07-19311322310319661,900319
2022-07-153163223123131,268,400313
2022-07-14324331321323960,800323
2022-07-133433433283281,377,300328
2022-07-123353553333422,833,000342
2022-07-113203453183382,222,900338
2022-07-083403443163204,552,200320
2022-07-073133173063141,046,800314
2022-07-06301309300305491,300305
2022-07-05300308299302403,000302
2022-07-04302305298304606,600304
2022-07-013103112973021,186,400302
2022-06-30311313307311770,900311
2022-06-29310314308312544,700312
2022-06-28309317306317889,400317
2022-06-273233253103131,269,700313
2022-06-243163303143221,689,000322
2022-06-233243413113142,976,900314
2022-06-22310310299303728,200303
2022-06-212953102913061,170,800306
2022-06-20302305289289985,800289
2022-06-172983072943001,835,700300
2022-06-16316317306313967,600313
2022-06-153203293003052,963,900305
2022-06-143253423193351,480,400335
2022-06-133483553263291,968,000329
2022-06-103483533363411,004,000341
2022-06-093363563353491,042,600349
2022-06-08334341330338731,000338
2022-06-07337339329331681,900331
2022-06-06343345335338780,300338
2022-06-03335344335344950,200344
2022-06-023393423323331,126,900333
2022-06-013593823443463,015,400346
2022-05-313563653473551,356,200355
2022-05-303703753433542,836,500354
2022-05-273293573253571,666,400357
2022-05-26318329317324914,500324
2022-05-253393393133141,823,700314
2022-05-243473673343372,752,700337
2022-05-23342348335344746,300344
2022-05-20331345325339783,000339
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