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
2022-12-30	307	315	307	308	737,600	308
2022-12-29	299	309	299	304	958,900	304
2022-12-28	301	302	295	299	949,000	299
2022-12-27	295	305	294	303	1,319,100	303
2022-12-26	300	300	291	294	2,354,500	294
2022-12-23	300	302	299	301	828,500	301
2022-12-22	306	310	299	302	1,148,500	302
2022-12-21	301	307	299	302	1,176,500	302
2022-12-20	310	312	296	302	2,940,900	302
2022-12-19	330	331	307	308	3,085,900	308
2022-12-16	359	375	334	336	3,516,200	336
2022-12-15	341	374	340	360	5,044,300	360
2022-12-14	306	345	303	342	6,401,800	342
2022-12-13	307	311	306	310	1,167,700	310
2022-12-12	307	308	302	305	862,500	305
2022-12-09	306	308	303	308	677,400	308
2022-12-08	308	308	304	304	698,700	304
2022-12-07	305	311	304	310	554,900	310
2022-12-06	306	310	303	307	531,400	307
2022-12-05	306	307	303	304	532,600	304
2022-12-02	317	320	306	307	2,157,200	307
2022-12-01	306	308	302	304	444,100	304
2022-11-30	309	309	302	302	567,900	302
2022-11-29	302	311	300	311	780,200	311
2022-11-28	303	303	300	302	527,000	302
2022-11-25	304	306	302	303	421,600	303
2022-11-24	303	307	302	302	462,300	302
2022-11-22	304	308	302	304	428,700	304
2022-11-21	313	313	302	304	774,900	304
2022-11-18	314	316	308	313	674,900	313
2022-11-17	308	313	306	313	364,000	313
2022-11-16	312	314	308	309	490,400	309
2022-11-15	314	318	309	315	716,000	315
2022-11-14	308	318	308	314	844,600	314
2022-11-11	311	316	308	311	714,600	311
2022-11-10	301	314	299	308	992,500	308
2022-11-09	297	308	296	302	769,200	302
2022-11-08	293	299	293	297	383,900	297
2022-11-07	298	298	291	295	875,500	295
2022-11-04	299	300	296	297	678,600	297
2022-11-02	300	301	299	300	292,000	300
2022-11-01	303	304	299	302	612,600	302
2022-10-31	302	304	300	301	555,800	301
2022-10-28	301	304	300	300	416,500	300
2022-10-27	305	305	300	301	200,800	301
2022-10-26	304	307	301	301	476,500	301
2022-10-25	303	307	301	301	693,200	301
2022-10-24	301	303	298	303	420,100	303
2022-10-21	303	304	301	304	215,300	304
2022-10-20	304	306	301	302	403,700	302
2022-10-19	305	307	303	307	233,800	307
2022-10-18	303	307	303	304	269,300	304
2022-10-17	301	307	298	302	452,100	302
2022-10-14	300	304	300	303	325,200	303
2022-10-13	301	301	298	298	582,500	298
2022-10-12	303	304	300	300	447,200	300
2022-10-11	301	303	300	300	436,100	300
2022-10-07	306	309	301	301	756,200	301
2022-10-06	305	310	305	306	406,900	306
2022-10-05	307	312	303	307	526,500	307
2022-10-04	307	311	304	307	590,500	307
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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7777 (株)スリー・ディー・マトリックス の時系列データ [2022年度]

7777 (株)スリー・ディー・マトリックスの時系列データ [2022年度]