1. HOME >
  2. 株価時系列 >
  3. 7777 >
  4. 2020年

7777 (株)スリー・ディー・マトリックス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30284295280289354,600289
2020-12-29273288273284439,000284
2020-12-28277278262270922,200270
2020-12-25283286277280429,600280
2020-12-24280287274285753,400285
2020-12-23288294280282542,300282
2020-12-22304304286288740,400288
2020-12-21305312301306449,500306
2020-12-18315330310316616,700316
2020-12-17312316304307363,800307
2020-12-16332332312312461,500312
2020-12-15335335323324282,100324
2020-12-14326337324335246,300335
2020-12-11321329321329261,500329
2020-12-10334336325325404,500325
2020-12-09343343335337180,900337
2020-12-08340340333339373,100339
2020-12-07352353341343264,100343
2020-12-04359360350350271,300350
2020-12-03367368353362287,700362
2020-12-02355366354365363,800365
2020-12-01350355347351223,000351
2020-11-30355358349352144,500352
2020-11-27347357347355261,700355
2020-11-26350355347349179,700349
2020-11-25351356348353182,600353
2020-11-24356359352355179,600355
2020-11-20338355338354298,900354
2020-11-19350351339343404,500343
2020-11-18351358348354327,200354
2020-11-17367369353356395,500356
2020-11-16371374367367267,800367
2020-11-13378380366371468,600371
2020-11-12390394375383415,200383
2020-11-11381397381390512,600390
2020-11-10396402380401302,800401
2020-11-09398401394395164,400395
2020-11-06396401394400161,300400
2020-11-05395405393404252,400404
2020-11-04381397381394239,600394
2020-11-02376383374381176,300381
2020-10-30391392373378267,000378
2020-10-29371392371389312,600389
2020-10-28378392378382238,100382
2020-10-27380391371391263,500391
2020-10-26386392383388232,800388
2020-10-23389392379390336,000390
2020-10-22397398383385487,200385
2020-10-21400405397400260,700400
2020-10-20405406398404260,400404
2020-10-19401412394412276,500412
2020-10-16417422394398614,500398
2020-10-15423430405407570,900407
2020-10-14436437423428533,600428
2020-10-13440442434439296,100439
2020-10-12430440428435334,100435
2020-10-09423437418433545,900433
2020-10-08431439425427655,300427
2020-10-074604634354411,034,800441
2020-10-064484664424651,030,000465
2020-10-054294544284441,214,300444
2020-10-02438443416424777,100424
2020-09-30432434419427444,300427
2020-09-29408432407432610,800432
2020-09-28412412400410419,000410
2020-09-25430435406410909,800410
2020-09-244304414074141,141,500414
2020-09-23425426411413494,700413
2020-09-18419431410429643,400429
2020-09-17439442416421562,000421
2020-09-16415432415432555,500432
2020-09-15404420400417578,400417
2020-09-14408410399404365,800404
2020-09-11392406391405513,500405
2020-09-10393399389392314,600392
2020-09-09387399386395398,100395
2020-09-08386394381394364,000394
2020-09-07386393384387292,500387
2020-09-04387393386388318,200388
2020-09-03387393384392237,300392
2020-09-02393393382388414,500388
2020-09-01393397386394333,800394
2020-08-31383398383394435,800394
2020-08-28390397375382781,500382
2020-08-27392393385387456,100387
2020-08-26387397387395330,300395
2020-08-25396398387388569,600388
2020-08-24406407388395785,400395
2020-08-214184444034033,373,900403
2020-08-20420425403405875,100405
2020-08-19420420409415489,300415
2020-08-18403418402415392,700415
2020-08-17417417397404450,500404
2020-08-14420422409415565,600415
2020-08-13410420402418529,000418
2020-08-12410417404405560,800405
2020-08-11401407393407411,700407
2020-08-07389399386399373,300399
2020-08-06410410392397585,100397
2020-08-05393415389408927,400408
2020-08-04385392378388546,300388
2020-08-03380390375389428,900389
2020-07-31368381365374544,600374
2020-07-303763893603761,008,900376
2020-07-29393394375376929,800376
2020-07-284244353873912,708,900391
2020-07-274564624304312,128,400431
2020-07-224885034654803,615,100480
2020-07-2150650646350611,702,100506
2020-07-2042642642642653,400426
2020-07-17346346346346109,800346
2020-07-16438442424426473,800426
2020-07-15435439427434277,600434
2020-07-14427434421431293,100431
2020-07-13423436417432340,700432
2020-07-10415428415427308,700427
2020-07-09436437417420480,100420
2020-07-08420445420440581,700440
2020-07-07424427410425348,300425
2020-07-06420432417424396,600424
2020-07-03404423404421572,700421
2020-07-024234313984061,011,600406
2020-07-01434441427431469,100431
2020-06-30436446414434915,900434
2020-06-29439448429434796,200434
2020-06-264724744374471,606,400447
2020-06-254464774454761,338,600476
2020-06-244614664504541,065,900454
2020-06-234984984524592,216,400459
2020-06-224804944734831,257,900483
2020-06-194454764444741,348,400474
2020-06-184624624364481,327,600448
2020-06-174504674384591,563,300459
2020-06-164484714304382,162,800438
2020-06-154704734264322,389,500432
2020-06-124304734254542,114,500454
2020-06-115045384614695,670,600469
2020-06-104754934674911,491,900491
2020-06-094874934584701,788,600470
2020-06-084464764404711,556,500471
2020-06-05425440421440541,800440
2020-06-04436438426427620,700427
2020-06-03443443431439578,400439
2020-06-02445446434442481,200442
2020-06-01441443430443632,400443
2020-05-29435448430437749,500437
2020-05-28450450430435938,200435
2020-05-27448458437450764,900450
2020-05-264584724444501,529,600450
2020-05-254754754494581,294,200458
2020-05-224804844564611,711,700461
2020-05-214745154614644,227,800464
2020-05-204794864394674,881,000467
2020-05-1950250246247111,578,900471
2020-05-18419433414422652,500422
2020-05-15422422404415562,300415
2020-05-14408427390424964,900424
2020-05-134484574034082,391,200408
2020-05-12396412396400350,400400
2020-05-11392407381399531,200399
2020-05-08424424382388917,800388
2020-05-07382412371395873,200395
2020-05-01369393362376825,600376
2020-04-304284293693762,977,800376
2020-04-28395396392396494,500396
2020-04-27309320309316144,600316
2020-04-24309316307309108,800309
2020-04-23304317302313110,200313
2020-04-22295310290306200,400306
2020-04-21320326304306190,200306
2020-04-20322331319322153,100322
2020-04-17332336322326272,400326
2020-04-16317329309326206,800326
2020-04-15317325308322347,200322
2020-04-14314340310327376,600327
2020-04-13303311297309188,400309
2020-04-10307308293302162,400302
2020-04-09305309298303163,100303
2020-04-08292300284296162,500296
2020-04-07285295283292152,900292
2020-04-06265277258277155,900277
2020-04-03280282263265257,400265
2020-04-02288294280280169,000280
2020-04-01293303286288207,200288
2020-03-31283309282290295,500290
2020-03-30285288274281182,900281
2020-03-27278287270285320,400285
2020-03-26275278268273247,800273
2020-03-25299299276282397,600282
2020-03-24265283265277265,500277
2020-03-23261267247265242,200265
2020-03-19273278260260229,800260
2020-03-18273289270272422,300272
2020-03-17240278240271533,500271
2020-03-16245270235253658,600253
2020-03-13230256230244710,100244
2020-03-12268286262266567,600266
2020-03-11294305278281352,800281
2020-03-10259308252299683,000299
2020-03-09305310280287925,100287
2020-03-06345345321324605,600324
2020-03-053813813413511,047,500351
2020-03-04336358333352220,500352
2020-03-03370370341341400,900341
2020-03-02332363332353538,500353
2020-02-28328361325338673,000338
2020-02-27395397361365523,700365
2020-02-26401406381395517,100395
2020-02-25394415392410297,900410
2020-02-21432434425429239,000429
2020-02-20444461431433821,800433
2020-02-19425439423432190,900432
2020-02-18434435421426362,200426
2020-02-17456456435437559,700437
2020-02-14475476459460335,300460
2020-02-13477477469473172,400473
2020-02-12480484473479161,200479
2020-02-10471479469477138,600477
2020-02-07471479468473162,200473
2020-02-06475476468469213,800469
2020-02-05479481473473170,200473
2020-02-04481493474476268,000476
2020-02-03475485468476264,600476
2020-01-31470484466483250,200483
2020-01-30474478463475363,200475
2020-01-29478482470472278,400472
2020-01-28480487465483280,200483
2020-01-27471490470488259,900488
2020-01-24494495474483463,500483
2020-01-23499504493498188,100498
2020-01-22514515497500286,500500
2020-01-21500527500507557,100507
2020-01-20485500482499221,700499
2020-01-17477492475484175,300484
2020-01-16486495478483238,500483
2020-01-15481496479493296,600493
2020-01-14481487477487161,200487
2020-01-10475483473481161,900481
2020-01-09468479467475160,300475
2020-01-08476478452460607,200460
2020-01-07487488478481246,500481
2020-01-06475494466487426,600487

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