7777 (株)スリー・ディー・マトリックスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	580	589	500	524	10,299,100	524
2021-12-29	500	567	490	567	8,064,500	567
2021-12-28	595	607	487	487	13,039,200	487
2021-12-27	535	593	531	587	11,136,500	587
2021-12-24	501	568	473	540	10,803,400	540
2021-12-23	473	521	468	517	9,519,300	517
2021-12-22	443	466	430	466	5,880,400	466
2021-12-21	420	435	407	435	4,938,900	435
2021-12-20	378	424	378	411	6,410,400	411
2021-12-17	356	379	344	379	5,308,900	379
2021-12-16	330	367	330	359	4,375,400	359
2021-12-15	290	330	288	330	3,595,100	330
2021-12-14	309	318	304	312	1,759,600	312
2021-12-13	322	331	305	311	1,706,400	311
2021-12-10	359	362	314	323	4,741,600	323
2021-12-09	348	363	348	360	2,355,600	360
2021-12-08	337	355	336	347	2,473,200	347
2021-12-07	338	347	327	334	1,805,600	334
2021-12-06	343	358	333	341	2,130,200	341
2021-12-03	332	355	319	354	3,301,800	354
2021-12-02	316	339	316	333	2,589,000	333
2021-12-01	339	343	316	318	3,685,500	318
2021-11-30	338	373	337	339	5,162,000	339
2021-11-29	335	350	327	327	1,908,400	327
2021-11-26	333	348	327	347	1,926,100	347
2021-11-25	328	339	321	330	1,576,100	330
2021-11-24	344	344	322	335	2,674,800	335
2021-11-22	354	364	348	352	2,262,500	352
2021-11-19	340	355	336	355	2,473,600	355
2021-11-18	331	342	326	339	2,047,700	339
2021-11-17	322	334	319	334	1,856,600	334
2021-11-16	312	323	306	323	1,834,300	323
2021-11-15	300	308	297	304	1,125,800	304
2021-11-12	290	299	287	298	920,700	298
2021-11-11	287	290	281	288	1,131,300	288
2021-11-10	300	305	287	291	2,497,600	291
2021-11-09	285	290	281	287	604,800	287
2021-11-08	286	287	276	281	1,377,400	281
2021-11-05	297	298	288	292	929,600	292
2021-11-04	302	309	295	300	825,400	300
2021-11-02	300	313	296	302	1,627,000	302
2021-11-01	289	298	289	295	741,400	295
2021-10-29	293	295	285	290	1,183,900	290
2021-10-28	299	308	295	296	1,137,700	296
2021-10-27	292	303	287	303	1,098,200	303
2021-10-26	290	301	287	295	1,662,900	295
2021-10-25	274	292	270	286	2,134,200	286
2021-10-22	273	281	269	276	1,648,400	276
2021-10-21	282	283	272	275	2,876,500	275
2021-10-20	296	297	286	286	2,881,300	286
2021-10-19	306	314	298	300	2,640,100	300
2021-10-18	316	318	301	310	3,070,500	310
2021-10-15	343	343	305	316	7,847,000	316
2021-10-14	360	364	330	333	8,753,100	333
2021-10-13	361	385	341	352	20,548,300	352
2021-10-12	358	368	325	329	10,666,400	329
2021-10-11	301	382	297	382	8,891,300	382
2021-10-08	297	302	294	302	941,800	302
2021-10-07	296	301	288	298	1,027,800	298
2021-10-06	301	305	292	304	1,299,000	304
2021-10-05	289	302	284	299	1,594,800	299
2021-10-04	321	322	287	297	2,984,300	297
2021-10-01	299	314	296	313	1,816,800	313
2021-09-30	314	319	301	304	2,157,900	304
2021-09-29	285	316	278	316	3,322,200	316
2021-09-28	302	325	282	287	5,715,900	287
2021-09-27	282	303	278	291	3,593,000	291
2021-09-24	257	287	253	285	4,121,000	285
2021-09-22	262	262	247	250	1,909,400	250
2021-09-21	255	263	254	260	579,400	260
2021-09-17	254	263	254	263	386,600	263
2021-09-16	266	270	254	254	1,076,300	254
2021-09-15	265	271	258	266	990,300	266
2021-09-14	266	267	262	267	543,000	267
2021-09-13	266	269	263	266	342,400	266
2021-09-10	266	269	262	266	236,100	266
2021-09-09	265	272	262	264	392,600	264
2021-09-08	277	279	261	266	1,417,800	266
2021-09-07	267	274	265	267	410,400	267
2021-09-06	274	274	264	267	334,100	267
2021-09-03	271	275	266	270	300,200	270
2021-09-02	275	275	269	270	399,700	270
2021-09-01	273	279	267	279	379,900	279
2021-08-31	275	275	269	273	293,000	273
2021-08-30	274	278	270	274	291,500	274
2021-08-27	274	277	270	274	331,400	274
2021-08-26	270	277	266	277	346,600	277
2021-08-25	270	273	265	269	324,300	269
2021-08-24	263	273	262	269	493,900	269
2021-08-23	254	264	254	263	350,600	263
2021-08-20	263	264	252	254	574,500	254
2021-08-19	262	269	260	260	348,100	260
2021-08-18	258	268	255	265	421,100	265
2021-08-17	269	272	258	258	606,900	258
2021-08-16	264	272	261	268	565,100	268
2021-08-13	278	278	265	267	683,600	267
2021-08-12	272	274	263	270	2,443,500	270
2021-08-11	310	316	309	312	248,000	312
2021-08-10	301	313	301	311	559,100	311
2021-08-06	307	311	295	304	828,400	304
2021-08-05	309	320	302	305	788,400	305
2021-08-04	326	326	300	310	1,273,100	310
2021-08-03	329	336	321	325	396,200	325
2021-08-02	326	331	321	329	400,300	329
2021-07-30	328	330	316	325	573,900	325
2021-07-29	323	333	321	330	557,200	330
2021-07-28	344	345	314	321	2,484,800	321
2021-07-27	327	328	307	328	1,063,700	328
2021-07-26	334	334	319	326	697,100	326
2021-07-21	346	349	329	332	910,800	332
2021-07-20	355	358	342	343	1,035,200	343
2021-07-19	349	366	341	363	925,400	363
2021-07-16	341	353	339	350	729,500	350
2021-07-15	346	346	333	336	563,700	336
2021-07-14	352	362	345	346	709,700	346
2021-07-13	345	356	341	355	924,800	355
2021-07-12	345	352	334	342	1,005,300	342
2021-07-09	340	355	338	345	1,575,400	345
2021-07-08	364	365	336	339	2,423,500	339
2021-07-07	365	373	358	368	949,800	368
2021-07-06	375	385	361	368	1,901,100	368
2021-07-05	385	389	356	367	3,132,400	367
2021-07-02	393	408	384	392	4,008,200	392
2021-07-01	395	434	382	414	8,193,400	414
2021-06-30	426	453	365	407	21,148,900	407
2021-06-29	362	402	355	402	9,397,200	402
2021-06-28	285	329	285	322	2,668,400	322
2021-06-25	274	280	272	280	355,100	280
2021-06-24	265	272	264	271	261,400	271
2021-06-23	262	269	261	267	281,000	267
2021-06-22	262	263	257	262	151,300	262
2021-06-21	255	260	253	255	301,600	255
2021-06-18	264	267	260	260	235,200	260
2021-06-17	267	269	261	262	184,900	262
2021-06-16	269	271	265	266	291,500	266
2021-06-15	274	274	266	269	458,700	269
2021-06-14	281	285	274	283	284,000	283
2021-06-11	282	282	276	280	193,900	280
2021-06-10	278	285	277	280	325,800	280
2021-06-09	278	287	278	284	285,500	284
2021-06-08	276	281	274	279	297,600	279
2021-06-07	267	276	262	272	240,800	272
2021-06-04	270	270	264	268	235,700	268
2021-06-03	277	278	268	272	341,800	272
2021-06-02	278	283	273	278	249,500	278
2021-06-01	291	291	277	279	388,700	279
2021-05-31	290	296	288	288	337,300	288
2021-05-28	286	289	281	288	227,300	288
2021-05-27	284	290	279	284	259,100	284
2021-05-26	282	290	273	286	485,900	286
2021-05-25	271	286	270	281	471,800	281
2021-05-24	272	273	265	269	257,800	269
2021-05-21	272	278	269	274	326,400	274
2021-05-20	262	270	262	269	250,400	269
2021-05-19	259	269	259	265	376,000	265
2021-05-18	253	265	250	263	262,800	263
2021-05-17	260	262	250	255	238,900	255
2021-05-14	257	259	252	256	239,600	256
2021-05-13	248	254	241	249	340,000	249
2021-05-12	259	259	245	247	631,100	247
2021-05-11	257	266	257	258	335,300	258
2021-05-10	252	258	252	256	228,200	256
2021-05-07	254	255	251	251	173,200	251
2021-05-06	258	259	254	255	175,400	255
2021-04-30	273	273	258	259	438,900	259
2021-04-28	269	275	263	268	315,200	268
2021-04-27	261	270	261	270	224,200	270
2021-04-26	262	262	253	261	153,700	261
2021-04-23	253	262	251	259	245,100	259
2021-04-22	257	262	255	260	160,500	260
2021-04-21	257	258	251	255	310,100	255
2021-04-20	263	263	258	260	160,500	260
2021-04-19	261	265	260	263	141,400	263
2021-04-16	256	260	255	260	129,200	260
2021-04-15	263	263	253	254	537,100	254
2021-04-14	268	268	259	263	454,100	263
2021-04-13	266	269	265	268	181,400	268
2021-04-12	271	271	265	266	299,400	266
2021-04-09	272	272	269	271	179,700	271
2021-04-08	276	276	270	272	332,500	272
2021-04-07	278	279	274	276	295,800	276
2021-04-06	282	282	275	278	222,600	278
2021-04-05	280	280	277	280	127,000	280
2021-04-02	282	282	279	280	105,100	280
2021-04-01	284	285	281	283	92,900	283
2021-03-31	282	285	278	284	180,500	284
2021-03-30	287	289	281	282	150,500	282
2021-03-29	284	294	282	285	310,500	285
2021-03-26	283	293	282	292	143,600	292
2021-03-25	281	285	276	284	156,200	284
2021-03-24	289	289	275	281	387,000	281
2021-03-23	297	297	289	293	164,800	293
2021-03-22	293	297	289	297	131,900	297
2021-03-19	294	296	287	296	172,400	296
2021-03-18	291	299	289	297	239,100	297
2021-03-17	285	291	279	290	304,500	290
2021-03-16	290	290	280	285	245,000	285
2021-03-15	286	290	281	290	205,200	290
2021-03-12	286	286	281	284	100,400	284
2021-03-11	277	282	276	281	178,400	281
2021-03-10	275	283	273	282	239,900	282
2021-03-09	271	271	266	271	285,200	271
2021-03-08	276	279	270	273	266,000	273
2021-03-05	283	283	270	276	319,100	276
2021-03-04	290	290	278	283	350,500	283
2021-03-03	287	291	285	288	116,900	288
2021-03-02	291	294	284	287	166,700	287
2021-03-01	292	292	284	292	216,400	292
2021-02-26	292	295	285	290	362,700	290
2021-02-25	296	298	293	296	108,000	296
2021-02-24	295	303	292	293	242,700	293
2021-02-22	289	298	289	295	119,600	295
2021-02-19	298	300	288	290	390,200	290
2021-02-18	303	304	299	301	142,600	301
2021-02-17	296	301	292	300	263,300	300
2021-02-16	297	297	293	296	147,800	296
2021-02-15	299	300	292	298	196,400	298
2021-02-12	301	301	294	300	208,200	300
2021-02-10	300	300	295	298	235,400	298
2021-02-09	305	306	298	299	247,700	299
2021-02-08	307	309	303	304	180,300	304
2021-02-05	300	312	299	310	284,000	310
2021-02-04	305	306	298	298	233,700	298
2021-02-03	304	310	303	304	242,700	304
2021-02-02	297	306	296	306	143,400	306
2021-02-01	296	300	293	298	119,500	298
2021-01-29	311	312	295	298	427,200	298
2021-01-28	313	318	304	308	472,900	308
2021-01-27	305	313	304	312	259,800	312
2021-01-26	300	307	299	303	195,400	303
2021-01-25	301	303	293	303	291,000	303
2021-01-22	300	310	297	303	294,700	303
2021-01-21	290	302	289	297	377,200	297
2021-01-20	292	293	287	291	168,900	291
2021-01-19	289	292	284	291	153,400	291
2021-01-18	295	295	282	285	231,300	285
2021-01-15	283	294	281	293	270,600	293
2021-01-14	288	289	281	283	225,300	283
2021-01-13	292	292	287	287	128,800	287
2021-01-12	290	294	287	290	220,000	290
2021-01-08	287	293	285	293	176,300	293
2021-01-07	286	291	286	286	175,800	286
2021-01-06	280	289	279	288	203,700	288
2021-01-05	277	283	276	283	166,600	283
2021-01-04	292	292	279	284	210,300	284

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

7777 (株)スリー・ディー・マトリックス の時系列データ [2021年度]

7777 (株)スリー・ディー・マトリックスの時系列データ [2021年度]