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 |
|---|---|---|---|---|---|---|
| 2022-10-03 | 305 | 307 | 300 | 305 | 772,300 | 305 |
| 2022-09-30 | 302 | 312 | 301 | 311 | 807,300 | 311 |
| 2022-09-29 | 306 | 311 | 304 | 309 | 669,900 | 309 |
| 2022-09-28 | 305 | 314 | 299 | 300 | 965,900 | 300 |
| 2022-09-27 | 302 | 306 | 302 | 305 | 410,500 | 305 |
| 2022-09-26 | 302 | 305 | 300 | 302 | 560,900 | 302 |
| 2022-09-22 | 299 | 308 | 298 | 307 | 758,900 | 307 |
| 2022-09-21 | 313 | 313 | 300 | 302 | 947,500 | 302 |
| 2022-09-20 | 301 | 312 | 298 | 311 | 1,278,800 | 311 |
| 2022-09-16 | 309 | 317 | 303 | 303 | 1,894,400 | 303 |
| 2022-09-15 | 321 | 324 | 310 | 311 | 3,905,200 | 311 |
| 2022-09-14 | 347 | 360 | 347 | 350 | 1,188,300 | 350 |
| 2022-09-13 | 352 | 360 | 346 | 354 | 1,015,900 | 354 |
| 2022-09-12 | 362 | 369 | 350 | 352 | 939,400 | 352 |
| 2022-09-09 | 352 | 367 | 350 | 361 | 1,332,900 | 361 |
| 2022-09-08 | 357 | 363 | 344 | 350 | 1,013,300 | 350 |
| 2022-09-07 | 367 | 367 | 341 | 354 | 1,749,800 | 354 |
| 2022-09-06 | 353 | 367 | 351 | 365 | 1,531,600 | 365 |
| 2022-09-05 | 335 | 355 | 332 | 349 | 1,040,200 | 349 |
| 2022-09-02 | 360 | 364 | 335 | 337 | 1,700,700 | 337 |
| 2022-09-01 | 342 | 359 | 339 | 358 | 1,269,500 | 358 |
| 2022-08-31 | 333 | 345 | 332 | 344 | 596,500 | 344 |
| 2022-08-30 | 332 | 338 | 328 | 338 | 544,500 | 338 |
| 2022-08-29 | 331 | 338 | 330 | 330 | 825,200 | 330 |
| 2022-08-26 | 342 | 351 | 338 | 340 | 1,122,700 | 340 |
| 2022-08-25 | 325 | 345 | 325 | 341 | 1,561,700 | 341 |
| 2022-08-24 | 332 | 346 | 327 | 327 | 1,858,500 | 327 |
| 2022-08-23 | 317 | 330 | 314 | 330 | 1,111,800 | 330 |
| 2022-08-22 | 314 | 322 | 314 | 319 | 986,700 | 319 |
| 2022-08-19 | 320 | 322 | 314 | 317 | 1,355,100 | 317 |
| 2022-08-18 | 305 | 311 | 304 | 310 | 872,600 | 310 |
| 2022-08-17 | 310 | 314 | 304 | 310 | 643,400 | 310 |
| 2022-08-16 | 304 | 313 | 301 | 310 | 879,800 | 310 |
| 2022-08-15 | 309 | 309 | 303 | 304 | 614,100 | 304 |
| 2022-08-12 | 305 | 305 | 300 | 304 | 701,000 | 304 |
| 2022-08-10 | 310 | 310 | 303 | 303 | 1,031,900 | 303 |
| 2022-08-09 | 307 | 316 | 305 | 313 | 672,500 | 313 |
| 2022-08-08 | 310 | 310 | 306 | 306 | 542,900 | 306 |
| 2022-08-05 | 310 | 313 | 308 | 310 | 463,300 | 310 |
| 2022-08-04 | 314 | 315 | 308 | 312 | 706,200 | 312 |
| 2022-08-03 | 312 | 317 | 308 | 310 | 681,400 | 310 |
| 2022-08-02 | 317 | 319 | 311 | 311 | 717,200 | 311 |
| 2022-08-01 | 313 | 320 | 308 | 319 | 714,300 | 319 |
| 2022-07-29 | 319 | 320 | 312 | 313 | 686,900 | 313 |
| 2022-07-28 | 320 | 323 | 314 | 316 | 769,700 | 316 |
| 2022-07-27 | 321 | 327 | 315 | 316 | 1,086,400 | 316 |
| 2022-07-26 | 320 | 328 | 319 | 323 | 494,300 | 323 |
| 2022-07-25 | 340 | 340 | 320 | 320 | 1,449,400 | 320 |
| 2022-07-22 | 329 | 341 | 324 | 337 | 1,315,000 | 337 |
| 2022-07-21 | 315 | 329 | 315 | 329 | 1,036,500 | 329 |
| 2022-07-20 | 319 | 324 | 317 | 317 | 728,400 | 317 |
| 2022-07-19 | 311 | 322 | 310 | 319 | 661,900 | 319 |
| 2022-07-15 | 316 | 322 | 312 | 313 | 1,268,400 | 313 |
| 2022-07-14 | 324 | 331 | 321 | 323 | 960,800 | 323 |
| 2022-07-13 | 343 | 343 | 328 | 328 | 1,377,300 | 328 |
| 2022-07-12 | 335 | 355 | 333 | 342 | 2,833,000 | 342 |
| 2022-07-11 | 320 | 345 | 318 | 338 | 2,222,900 | 338 |
| 2022-07-08 | 340 | 344 | 316 | 320 | 4,552,200 | 320 |
| 2022-07-07 | 313 | 317 | 306 | 314 | 1,046,800 | 314 |
| 2022-07-06 | 301 | 309 | 300 | 305 | 491,300 | 305 |
| 2022-07-05 | 300 | 308 | 299 | 302 | 403,000 | 302 |
| 2022-07-04 | 302 | 305 | 298 | 304 | 606,600 | 304 |
| 2022-07-01 | 310 | 311 | 297 | 302 | 1,186,400 | 302 |
| 2022-06-30 | 311 | 313 | 307 | 311 | 770,900 | 311 |
| 2022-06-29 | 310 | 314 | 308 | 312 | 544,700 | 312 |
| 2022-06-28 | 309 | 317 | 306 | 317 | 889,400 | 317 |
| 2022-06-27 | 323 | 325 | 310 | 313 | 1,269,700 | 313 |
| 2022-06-24 | 316 | 330 | 314 | 322 | 1,689,000 | 322 |
| 2022-06-23 | 324 | 341 | 311 | 314 | 2,976,900 | 314 |
| 2022-06-22 | 310 | 310 | 299 | 303 | 728,200 | 303 |
| 2022-06-21 | 295 | 310 | 291 | 306 | 1,170,800 | 306 |
| 2022-06-20 | 302 | 305 | 289 | 289 | 985,800 | 289 |
| 2022-06-17 | 298 | 307 | 294 | 300 | 1,835,700 | 300 |
| 2022-06-16 | 316 | 317 | 306 | 313 | 967,600 | 313 |
| 2022-06-15 | 320 | 329 | 300 | 305 | 2,963,900 | 305 |
| 2022-06-14 | 325 | 342 | 319 | 335 | 1,480,400 | 335 |
| 2022-06-13 | 348 | 355 | 326 | 329 | 1,968,000 | 329 |
| 2022-06-10 | 348 | 353 | 336 | 341 | 1,004,000 | 341 |
| 2022-06-09 | 336 | 356 | 335 | 349 | 1,042,600 | 349 |
| 2022-06-08 | 334 | 341 | 330 | 338 | 731,000 | 338 |
| 2022-06-07 | 337 | 339 | 329 | 331 | 681,900 | 331 |
| 2022-06-06 | 343 | 345 | 335 | 338 | 780,300 | 338 |
| 2022-06-03 | 335 | 344 | 335 | 344 | 950,200 | 344 |
| 2022-06-02 | 339 | 342 | 332 | 333 | 1,126,900 | 333 |
| 2022-06-01 | 359 | 382 | 344 | 346 | 3,015,400 | 346 |
| 2022-05-31 | 356 | 365 | 347 | 355 | 1,356,200 | 355 |
| 2022-05-30 | 370 | 375 | 343 | 354 | 2,836,500 | 354 |
| 2022-05-27 | 329 | 357 | 325 | 357 | 1,666,400 | 357 |
| 2022-05-26 | 318 | 329 | 317 | 324 | 914,500 | 324 |
| 2022-05-25 | 339 | 339 | 313 | 314 | 1,823,700 | 314 |
| 2022-05-24 | 347 | 367 | 334 | 337 | 2,752,700 | 337 |
| 2022-05-23 | 342 | 348 | 335 | 344 | 746,300 | 344 |
| 2022-05-20 | 331 | 345 | 325 | 339 | 783,000 | 339 |
| 2022-05-19 | 317 | 335 | 316 | 331 | 772,700 | 331 |
| 2022-05-18 | 311 | 332 | 311 | 324 | 1,035,900 | 324 |
| 2022-05-17 | 320 | 322 | 308 | 311 | 693,500 | 311 |
| 2022-05-16 | 331 | 334 | 319 | 319 | 465,200 | 319 |
| 2022-05-13 | 308 | 327 | 308 | 320 | 549,100 | 320 |
| 2022-05-12 | 320 | 321 | 306 | 308 | 811,200 | 308 |
| 2022-05-11 | 316 | 333 | 316 | 326 | 463,700 | 326 |
| 2022-05-10 | 322 | 325 | 312 | 321 | 913,600 | 321 |
| 2022-05-09 | 338 | 341 | 321 | 325 | 995,200 | 325 |
| 2022-05-06 | 337 | 346 | 335 | 342 | 400,300 | 342 |
| 2022-05-02 | 343 | 348 | 337 | 337 | 580,200 | 337 |
| 2022-04-28 | 358 | 368 | 345 | 346 | 681,900 | 346 |
| 2022-04-27 | 349 | 355 | 343 | 352 | 683,100 | 352 |
| 2022-04-26 | 358 | 361 | 344 | 357 | 567,300 | 357 |
| 2022-04-25 | 340 | 357 | 340 | 352 | 753,200 | 352 |
| 2022-04-22 | 356 | 359 | 344 | 350 | 766,300 | 350 |
| 2022-04-21 | 360 | 363 | 353 | 358 | 412,600 | 358 |
| 2022-04-20 | 360 | 361 | 351 | 361 | 617,800 | 361 |
| 2022-04-19 | 359 | 363 | 353 | 355 | 588,900 | 355 |
| 2022-04-18 | 375 | 380 | 360 | 362 | 915,300 | 362 |
| 2022-04-15 | 366 | 379 | 366 | 371 | 593,600 | 371 |
| 2022-04-14 | 365 | 376 | 356 | 373 | 906,300 | 373 |
| 2022-04-13 | 340 | 364 | 340 | 364 | 1,034,300 | 364 |
| 2022-04-12 | 328 | 356 | 328 | 345 | 1,696,200 | 345 |
| 2022-04-11 | 359 | 362 | 335 | 344 | 1,680,600 | 344 |
| 2022-04-08 | 381 | 382 | 366 | 367 | 983,900 | 367 |
| 2022-04-07 | 372 | 382 | 367 | 376 | 1,489,700 | 376 |
| 2022-04-06 | 385 | 410 | 369 | 378 | 6,142,800 | 378 |
| 2022-04-05 | 382 | 393 | 360 | 361 | 5,248,500 | 361 |
| 2022-04-04 | 329 | 406 | 315 | 398 | 8,099,800 | 398 |
| 2022-04-01 | 322 | 326 | 313 | 326 | 1,018,800 | 326 |
| 2022-03-31 | 318 | 333 | 315 | 327 | 1,561,200 | 327 |
| 2022-03-30 | 308 | 319 | 303 | 315 | 1,370,200 | 315 |
| 2022-03-29 | 303 | 310 | 301 | 303 | 990,000 | 303 |
| 2022-03-28 | 309 | 309 | 295 | 295 | 1,337,400 | 295 |
| 2022-03-25 | 331 | 332 | 304 | 310 | 1,911,600 | 310 |
| 2022-03-24 | 307 | 327 | 307 | 324 | 1,874,200 | 324 |
| 2022-03-23 | 292 | 308 | 292 | 303 | 1,608,200 | 303 |
| 2022-03-22 | 290 | 299 | 279 | 288 | 2,287,900 | 288 |
| 2022-03-18 | 286 | 320 | 286 | 303 | 3,658,300 | 303 |
| 2022-03-17 | 282 | 283 | 271 | 283 | 2,703,600 | 283 |
| 2022-03-16 | 298 | 309 | 274 | 274 | 6,243,700 | 274 |
| 2022-03-15 | 345 | 358 | 333 | 354 | 1,417,100 | 354 |
| 2022-03-14 | 345 | 356 | 339 | 348 | 789,400 | 348 |
| 2022-03-11 | 345 | 352 | 341 | 345 | 651,800 | 345 |
| 2022-03-10 | 340 | 352 | 338 | 346 | 966,400 | 346 |
| 2022-03-09 | 352 | 355 | 323 | 332 | 2,187,600 | 332 |
| 2022-03-08 | 345 | 365 | 344 | 344 | 1,417,900 | 344 |
| 2022-03-07 | 356 | 363 | 343 | 352 | 1,648,300 | 352 |
| 2022-03-04 | 378 | 378 | 355 | 360 | 1,524,800 | 360 |
| 2022-03-03 | 392 | 395 | 374 | 377 | 860,800 | 377 |
| 2022-03-02 | 383 | 389 | 373 | 381 | 1,343,100 | 381 |
| 2022-03-01 | 371 | 391 | 371 | 380 | 1,065,500 | 380 |
| 2022-02-28 | 361 | 364 | 348 | 361 | 1,220,800 | 361 |
| 2022-02-25 | 350 | 366 | 349 | 361 | 1,418,500 | 361 |
| 2022-02-24 | 354 | 362 | 335 | 340 | 1,838,200 | 340 |
| 2022-02-22 | 362 | 368 | 350 | 354 | 1,518,300 | 354 |
| 2022-02-21 | 363 | 380 | 357 | 372 | 1,168,400 | 372 |
| 2022-02-18 | 370 | 383 | 367 | 377 | 994,300 | 377 |
| 2022-02-17 | 396 | 397 | 377 | 382 | 1,306,500 | 382 |
| 2022-02-16 | 395 | 405 | 388 | 400 | 1,847,700 | 400 |
| 2022-02-15 | 405 | 406 | 373 | 380 | 2,645,900 | 380 |
| 2022-02-14 | 402 | 411 | 399 | 405 | 1,111,200 | 405 |
| 2022-02-10 | 420 | 429 | 412 | 418 | 1,031,400 | 418 |
| 2022-02-09 | 420 | 424 | 401 | 421 | 1,535,900 | 421 |
| 2022-02-08 | 426 | 426 | 413 | 414 | 1,025,800 | 414 |
| 2022-02-07 | 438 | 447 | 414 | 422 | 1,466,400 | 422 |
| 2022-02-04 | 431 | 445 | 430 | 431 | 1,149,800 | 431 |
| 2022-02-03 | 432 | 439 | 421 | 429 | 1,384,200 | 429 |
| 2022-02-02 | 456 | 465 | 442 | 443 | 1,779,800 | 443 |
| 2022-02-01 | 447 | 462 | 446 | 451 | 1,613,400 | 451 |
| 2022-01-31 | 420 | 448 | 420 | 433 | 1,979,400 | 433 |
| 2022-01-28 | 426 | 437 | 410 | 423 | 2,952,200 | 423 |
| 2022-01-27 | 472 | 475 | 414 | 421 | 4,105,300 | 421 |
| 2022-01-26 | 440 | 471 | 440 | 458 | 3,646,000 | 458 |
| 2022-01-25 | 439 | 455 | 425 | 432 | 3,855,100 | 432 |
| 2022-01-24 | 442 | 456 | 406 | 442 | 5,156,500 | 442 |
| 2022-01-21 | 491 | 511 | 460 | 466 | 4,731,800 | 466 |
| 2022-01-20 | 525 | 531 | 470 | 492 | 5,900,200 | 492 |
| 2022-01-19 | 538 | 558 | 523 | 531 | 3,786,200 | 531 |
| 2022-01-18 | 525 | 564 | 509 | 547 | 4,434,200 | 547 |
| 2022-01-17 | 584 | 590 | 506 | 515 | 6,241,500 | 515 |
| 2022-01-14 | 542 | 581 | 534 | 574 | 5,383,800 | 574 |
| 2022-01-13 | 513 | 555 | 509 | 544 | 4,534,300 | 544 |
| 2022-01-12 | 497 | 535 | 482 | 523 | 5,202,800 | 523 |
| 2022-01-11 | 500 | 527 | 472 | 493 | 4,012,000 | 493 |
| 2022-01-07 | 587 | 587 | 481 | 520 | 9,116,300 | 520 |
| 2022-01-06 | 598 | 634 | 560 | 578 | 9,611,300 | 578 |
| 2022-01-05 | 550 | 643 | 539 | 617 | 12,319,700 | 617 |
| 2022-01-04 | 554 | 567 | 515 | 556 | 6,617,800 | 556 |
分割・併合履歴 ： [2013-05-29]1株→2株 [2012-08-29]1株→2株