7777 (株)スリー・ディー・マトリックス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 156 | 167 | 153 | 165 | 4,344,500 | 165 |
| 2024-12-27 | 156 | 162 | 152 | 155 | 5,996,200 | 155 |
| 2024-12-26 | 135 | 152 | 135 | 150 | 3,451,300 | 150 |
| 2024-12-25 | 134 | 141 | 134 | 135 | 1,394,000 | 135 |
| 2024-12-24 | 137 | 141 | 134 | 136 | 2,503,200 | 136 |
| 2024-12-23 | 147 | 150 | 141 | 142 | 3,036,900 | 142 |
| 2024-12-20 | 147 | 157 | 143 | 146 | 5,995,300 | 146 |
| 2024-12-19 | 131 | 154 | 130 | 148 | 10,348,700 | 148 |
| 2024-12-18 | 126 | 135 | 126 | 133 | 1,827,900 | 133 |
| 2024-12-17 | 128 | 130 | 124 | 126 | 1,479,200 | 126 |
| 2024-12-16 | 123 | 133 | 121 | 128 | 3,954,600 | 128 |
| 2024-12-13 | 119 | 123 | 110 | 119 | 5,646,500 | 119 |
| 2024-12-12 | 111 | 113 | 110 | 112 | 973,800 | 112 |
| 2024-12-11 | 111 | 111 | 109 | 111 | 568,000 | 111 |
| 2024-12-10 | 110 | 111 | 109 | 111 | 415,400 | 111 |
| 2024-12-09 | 107 | 111 | 107 | 110 | 639,400 | 110 |
| 2024-12-06 | 107 | 107 | 105 | 106 | 422,700 | 106 |
| 2024-12-05 | 107 | 109 | 107 | 107 | 210,000 | 107 |
| 2024-12-04 | 107 | 108 | 106 | 106 | 444,400 | 106 |
| 2024-12-03 | 108 | 109 | 106 | 107 | 704,900 | 107 |
| 2024-12-02 | 110 | 110 | 107 | 108 | 651,600 | 108 |
| 2024-11-29 | 111 | 111 | 109 | 109 | 900,500 | 109 |
| 2024-11-28 | 113 | 114 | 111 | 112 | 362,400 | 112 |
| 2024-11-27 | 115 | 115 | 112 | 114 | 793,400 | 114 |
| 2024-11-26 | 116 | 118 | 115 | 117 | 809,900 | 117 |
| 2024-11-25 | 113 | 116 | 112 | 115 | 736,700 | 115 |
| 2024-11-22 | 111 | 113 | 111 | 111 | 610,400 | 111 |
| 2024-11-21 | 112 | 113 | 111 | 111 | 392,900 | 111 |
| 2024-11-20 | 112 | 114 | 111 | 111 | 397,100 | 111 |
| 2024-11-19 | 112 | 113 | 111 | 111 | 209,300 | 111 |
| 2024-11-18 | 110 | 113 | 110 | 112 | 352,600 | 112 |
| 2024-11-15 | 111 | 112 | 109 | 110 | 614,700 | 110 |
| 2024-11-14 | 113 | 114 | 110 | 111 | 613,500 | 111 |
| 2024-11-13 | 115 | 117 | 112 | 113 | 584,900 | 113 |
| 2024-11-12 | 114 | 116 | 113 | 115 | 857,800 | 115 |
| 2024-11-11 | 112 | 114 | 111 | 114 | 332,000 | 114 |
| 2024-11-08 | 112 | 113 | 111 | 111 | 404,500 | 111 |
| 2024-11-07 | 115 | 116 | 111 | 111 | 647,300 | 111 |
| 2024-11-06 | 111 | 115 | 110 | 115 | 990,800 | 115 |
| 2024-11-05 | 112 | 113 | 108 | 108 | 592,900 | 108 |
| 2024-11-01 | 110 | 110 | 106 | 107 | 702,900 | 107 |
| 2024-10-31 | 110 | 112 | 110 | 110 | 237,000 | 110 |
| 2024-10-30 | 112 | 113 | 111 | 111 | 383,500 | 111 |
| 2024-10-29 | 110 | 118 | 109 | 113 | 1,609,500 | 113 |
| 2024-10-28 | 100 | 109 | 100 | 109 | 1,028,200 | 109 |
| 2024-10-25 | 104 | 104 | 99 | 100 | 1,152,700 | 100 |
| 2024-10-24 | 102 | 105 | 100 | 103 | 1,167,700 | 103 |
| 2024-10-23 | 105 | 107 | 102 | 104 | 1,675,200 | 104 |
| 2024-10-22 | 112 | 113 | 106 | 106 | 867,500 | 106 |
| 2024-10-21 | 108 | 112 | 108 | 112 | 598,200 | 112 |
| 2024-10-18 | 110 | 111 | 108 | 108 | 636,800 | 108 |
| 2024-10-17 | 110 | 114 | 109 | 110 | 1,152,300 | 110 |
| 2024-10-16 | 108 | 110 | 107 | 109 | 439,700 | 109 |
| 2024-10-15 | 107 | 109 | 106 | 108 | 524,700 | 108 |
| 2024-10-11 | 105 | 107 | 104 | 106 | 439,600 | 106 |
| 2024-10-10 | 106 | 107 | 104 | 106 | 1,206,000 | 106 |
| 2024-10-09 | 107 | 109 | 105 | 107 | 1,162,700 | 107 |
| 2024-10-08 | 111 | 111 | 107 | 107 | 2,467,500 | 107 |
| 2024-10-07 | 114 | 114 | 110 | 113 | 1,019,600 | 113 |
| 2024-10-04 | 112 | 116 | 112 | 112 | 667,700 | 112 |
| 2024-10-03 | 113 | 114 | 111 | 113 | 707,400 | 113 |
| 2024-10-02 | 114 | 114 | 110 | 110 | 1,542,100 | 110 |
| 2024-10-01 | 112 | 115 | 111 | 114 | 779,700 | 114 |
| 2024-09-30 | 114 | 115 | 111 | 111 | 1,503,800 | 111 |
| 2024-09-27 | 115 | 118 | 114 | 116 | 669,700 | 116 |
| 2024-09-26 | 114 | 117 | 114 | 114 | 847,400 | 114 |
| 2024-09-25 | 116 | 117 | 113 | 113 | 1,731,000 | 113 |
| 2024-09-24 | 120 | 121 | 117 | 117 | 779,600 | 117 |
| 2024-09-20 | 120 | 122 | 117 | 119 | 1,074,900 | 119 |
| 2024-09-19 | 117 | 121 | 117 | 119 | 736,100 | 119 |
| 2024-09-18 | 119 | 121 | 115 | 116 | 1,010,100 | 116 |
| 2024-09-17 | 122 | 124 | 114 | 118 | 2,212,100 | 118 |
| 2024-09-13 | 128 | 130 | 121 | 122 | 2,710,600 | 122 |
| 2024-09-12 | 127 | 133 | 126 | 133 | 1,331,500 | 133 |
| 2024-09-11 | 131 | 138 | 122 | 124 | 4,360,500 | 124 |
| 2024-09-10 | 127 | 129 | 125 | 126 | 662,600 | 126 |
| 2024-09-09 | 124 | 128 | 123 | 126 | 977,500 | 126 |
| 2024-09-06 | 133 | 133 | 125 | 128 | 1,394,900 | 128 |
| 2024-09-05 | 130 | 135 | 130 | 131 | 789,100 | 131 |
| 2024-09-04 | 138 | 138 | 132 | 133 | 1,459,500 | 133 |
| 2024-09-03 | 137 | 143 | 137 | 142 | 537,800 | 142 |
| 2024-09-02 | 142 | 142 | 136 | 139 | 971,000 | 139 |
| 2024-08-30 | 141 | 143 | 139 | 141 | 628,300 | 141 |
| 2024-08-29 | 143 | 145 | 138 | 141 | 1,201,400 | 141 |
| 2024-08-28 | 150 | 150 | 144 | 145 | 659,300 | 145 |
| 2024-08-27 | 148 | 151 | 146 | 149 | 488,300 | 149 |
| 2024-08-26 | 146 | 150 | 144 | 149 | 549,900 | 149 |
| 2024-08-23 | 149 | 150 | 144 | 147 | 1,166,400 | 147 |
| 2024-08-22 | 149 | 156 | 147 | 149 | 1,925,700 | 149 |
| 2024-08-21 | 146 | 150 | 144 | 147 | 777,800 | 147 |
| 2024-08-20 | 141 | 148 | 141 | 145 | 1,191,500 | 145 |
| 2024-08-19 | 138 | 143 | 135 | 137 | 765,500 | 137 |
| 2024-08-16 | 137 | 138 | 135 | 137 | 645,700 | 137 |
| 2024-08-15 | 133 | 137 | 132 | 134 | 650,900 | 134 |
| 2024-08-14 | 132 | 134 | 131 | 133 | 586,100 | 133 |
| 2024-08-13 | 128 | 132 | 126 | 131 | 892,800 | 131 |
| 2024-08-09 | 127 | 130 | 123 | 127 | 1,207,000 | 127 |
| 2024-08-08 | 127 | 128 | 121 | 124 | 1,011,000 | 124 |
| 2024-08-07 | 123 | 131 | 122 | 127 | 1,467,900 | 127 |
| 2024-08-06 | 126 | 130 | 117 | 125 | 2,119,000 | 125 |
| 2024-08-05 | 129 | 136 | 97 | 121 | 5,316,400 | 121 |
| 2024-08-02 | 149 | 150 | 140 | 141 | 1,755,500 | 141 |
| 2024-08-01 | 159 | 160 | 153 | 154 | 987,300 | 154 |
| 2024-07-31 | 161 | 163 | 155 | 160 | 1,411,800 | 160 |
| 2024-07-30 | 161 | 165 | 155 | 161 | 1,641,000 | 161 |
| 2024-07-29 | 155 | 168 | 152 | 161 | 4,154,500 | 161 |
| 2024-07-26 | 141 | 163 | 141 | 150 | 4,683,000 | 150 |
| 2024-07-25 | 141 | 144 | 140 | 140 | 742,600 | 140 |
| 2024-07-24 | 144 | 146 | 142 | 142 | 523,700 | 142 |
| 2024-07-23 | 142 | 148 | 142 | 144 | 540,400 | 144 |
| 2024-07-22 | 146 | 146 | 140 | 141 | 593,400 | 141 |
| 2024-07-19 | 146 | 147 | 143 | 145 | 1,046,800 | 145 |
| 2024-07-18 | 142 | 148 | 142 | 144 | 920,200 | 144 |
| 2024-07-17 | 136 | 152 | 136 | 145 | 3,498,700 | 145 |
| 2024-07-16 | 131 | 137 | 131 | 135 | 709,800 | 135 |
| 2024-07-12 | 129 | 133 | 129 | 130 | 377,800 | 130 |
| 2024-07-11 | 130 | 133 | 128 | 130 | 293,000 | 130 |
| 2024-07-10 | 129 | 131 | 128 | 130 | 360,700 | 130 |
| 2024-07-09 | 130 | 132 | 129 | 129 | 352,100 | 129 |
| 2024-07-08 | 129 | 130 | 127 | 128 | 331,500 | 128 |
| 2024-07-05 | 131 | 132 | 129 | 129 | 458,900 | 129 |
| 2024-07-04 | 132 | 134 | 129 | 132 | 1,013,200 | 132 |
| 2024-07-03 | 135 | 136 | 133 | 133 | 431,800 | 133 |
| 2024-07-02 | 136 | 138 | 135 | 135 | 557,000 | 135 |
| 2024-07-01 | 141 | 141 | 136 | 136 | 891,400 | 136 |
| 2024-06-28 | 140 | 141 | 137 | 140 | 631,900 | 140 |
| 2024-06-27 | 135 | 146 | 134 | 138 | 2,055,900 | 138 |
| 2024-06-26 | 130 | 134 | 130 | 130 | 742,200 | 130 |
| 2024-06-25 | 129 | 130 | 127 | 128 | 357,500 | 128 |
| 2024-06-24 | 126 | 129 | 125 | 128 | 518,600 | 128 |
| 2024-06-21 | 130 | 132 | 124 | 124 | 1,521,000 | 124 |
| 2024-06-20 | 127 | 131 | 126 | 130 | 530,400 | 130 |
| 2024-06-19 | 133 | 133 | 128 | 129 | 1,171,600 | 129 |
| 2024-06-18 | 133 | 134 | 129 | 134 | 858,000 | 134 |
| 2024-06-17 | 136 | 137 | 129 | 133 | 2,083,700 | 133 |
| 2024-06-14 | 139 | 147 | 138 | 139 | 2,515,900 | 139 |
| 2024-06-13 | 158 | 161 | 153 | 154 | 2,237,300 | 154 |
| 2024-06-12 | 158 | 161 | 157 | 158 | 1,068,400 | 158 |
| 2024-06-11 | 165 | 165 | 153 | 157 | 1,781,800 | 157 |
| 2024-06-10 | 157 | 169 | 153 | 164 | 4,103,400 | 164 |
| 2024-06-07 | 149 | 152 | 144 | 152 | 2,584,000 | 152 |
| 2024-06-06 | 142 | 145 | 141 | 144 | 708,000 | 144 |
| 2024-06-05 | 141 | 142 | 139 | 140 | 384,600 | 140 |
| 2024-06-04 | 138 | 142 | 138 | 141 | 499,000 | 141 |
| 2024-06-03 | 137 | 141 | 137 | 138 | 376,900 | 138 |
| 2024-05-31 | 135 | 138 | 135 | 138 | 226,600 | 138 |
| 2024-05-30 | 134 | 137 | 134 | 137 | 234,400 | 137 |
| 2024-05-29 | 138 | 138 | 135 | 136 | 445,800 | 136 |
| 2024-05-28 | 140 | 143 | 137 | 140 | 732,900 | 140 |
| 2024-05-27 | 135 | 141 | 134 | 141 | 839,600 | 141 |
| 2024-05-24 | 134 | 135 | 132 | 134 | 320,400 | 134 |
| 2024-05-23 | 132 | 136 | 130 | 136 | 663,100 | 136 |
| 2024-05-22 | 132 | 133 | 130 | 132 | 302,200 | 132 |
| 2024-05-21 | 135 | 136 | 131 | 131 | 501,500 | 131 |
| 2024-05-20 | 131 | 138 | 131 | 136 | 1,148,000 | 136 |
| 2024-05-17 | 132 | 132 | 129 | 130 | 310,700 | 130 |
| 2024-05-16 | 130 | 131 | 128 | 131 | 288,600 | 131 |
| 2024-05-15 | 128 | 131 | 126 | 130 | 299,800 | 130 |
| 2024-05-14 | 125 | 130 | 125 | 129 | 457,000 | 129 |
| 2024-05-13 | 125 | 128 | 125 | 125 | 450,200 | 125 |
| 2024-05-10 | 126 | 127 | 124 | 125 | 199,000 | 125 |
| 2024-05-09 | 124 | 127 | 124 | 127 | 329,500 | 127 |
| 2024-05-08 | 121 | 126 | 121 | 126 | 326,700 | 126 |
| 2024-05-07 | 121 | 122 | 119 | 122 | 260,100 | 122 |
| 2024-05-02 | 125 | 127 | 120 | 120 | 850,000 | 120 |
| 2024-05-01 | 120 | 124 | 119 | 122 | 262,600 | 122 |
| 2024-04-30 | 120 | 121 | 118 | 120 | 248,300 | 120 |
| 2024-04-26 | 118 | 122 | 116 | 119 | 343,700 | 119 |
| 2024-04-25 | 118 | 120 | 117 | 118 | 266,000 | 118 |
| 2024-04-24 | 120 | 121 | 118 | 120 | 93,200 | 120 |
| 2024-04-23 | 117 | 120 | 117 | 118 | 130,600 | 118 |
| 2024-04-22 | 115 | 118 | 114 | 118 | 290,200 | 118 |
| 2024-04-19 | 118 | 119 | 112 | 115 | 787,800 | 115 |
| 2024-04-18 | 117 | 120 | 116 | 118 | 208,400 | 118 |
| 2024-04-17 | 119 | 121 | 116 | 118 | 399,400 | 118 |
| 2024-04-16 | 121 | 122 | 118 | 119 | 563,400 | 119 |
| 2024-04-15 | 126 | 126 | 121 | 122 | 865,400 | 122 |
| 2024-04-12 | 127 | 128 | 126 | 127 | 213,400 | 127 |
| 2024-04-11 | 128 | 128 | 126 | 127 | 147,900 | 127 |
| 2024-04-10 | 127 | 131 | 126 | 128 | 361,200 | 128 |
| 2024-04-09 | 128 | 129 | 126 | 129 | 204,300 | 129 |
| 2024-04-08 | 127 | 129 | 126 | 127 | 204,700 | 127 |
| 2024-04-05 | 127 | 128 | 124 | 125 | 544,500 | 125 |
| 2024-04-04 | 128 | 128 | 125 | 128 | 282,600 | 128 |
| 2024-04-03 | 127 | 131 | 125 | 127 | 311,200 | 127 |
| 2024-04-02 | 133 | 133 | 126 | 128 | 647,800 | 128 |
| 2024-04-01 | 129 | 135 | 128 | 132 | 1,149,400 | 132 |
| 2024-03-29 | 125 | 128 | 124 | 126 | 371,600 | 126 |
| 2024-03-28 | 126 | 131 | 123 | 124 | 738,600 | 124 |
| 2024-03-27 | 127 | 128 | 126 | 126 | 515,300 | 126 |
| 2024-03-26 | 128 | 130 | 127 | 128 | 468,600 | 128 |
| 2024-03-25 | 129 | 131 | 127 | 130 | 623,300 | 130 |
| 2024-03-22 | 133 | 133 | 128 | 128 | 1,226,600 | 128 |
| 2024-03-21 | 132 | 137 | 129 | 133 | 2,297,800 | 133 |
| 2024-03-19 | 136 | 145 | 136 | 144 | 1,056,700 | 144 |
| 2024-03-18 | 130 | 140 | 130 | 137 | 946,900 | 137 |
| 2024-03-15 | 127 | 143 | 127 | 131 | 2,260,500 | 131 |
| 2024-03-14 | 134 | 137 | 126 | 126 | 1,692,100 | 126 |
| 2024-03-13 | 135 | 137 | 132 | 135 | 862,200 | 135 |
| 2024-03-12 | 128 | 136 | 126 | 134 | 951,200 | 134 |
| 2024-03-11 | 126 | 128 | 125 | 128 | 552,600 | 128 |
| 2024-03-08 | 127 | 129 | 126 | 127 | 831,400 | 127 |
| 2024-03-07 | 130 | 133 | 127 | 129 | 592,400 | 129 |
| 2024-03-06 | 128 | 132 | 127 | 130 | 339,600 | 130 |
| 2024-03-05 | 128 | 131 | 126 | 128 | 466,700 | 128 |
| 2024-03-04 | 129 | 134 | 129 | 129 | 489,200 | 129 |
| 2024-03-01 | 130 | 134 | 127 | 128 | 766,600 | 128 |
| 2024-02-29 | 135 | 135 | 130 | 131 | 566,100 | 131 |
| 2024-02-28 | 135 | 141 | 132 | 135 | 1,180,600 | 135 |
| 2024-02-27 | 130 | 135 | 127 | 135 | 1,053,900 | 135 |
| 2024-02-26 | 122 | 132 | 122 | 130 | 1,615,900 | 130 |
| 2024-02-22 | 121 | 125 | 117 | 121 | 1,776,100 | 121 |
| 2024-02-21 | 122 | 126 | 120 | 120 | 1,460,200 | 120 |
| 2024-02-20 | 152 | 154 | 123 | 124 | 10,049,400 | 124 |
| 2024-02-19 | 107 | 117 | 107 | 113 | 970,000 | 113 |
| 2024-02-16 | 102 | 108 | 102 | 106 | 772,300 | 106 |
| 2024-02-15 | 105 | 106 | 101 | 102 | 894,400 | 102 |
| 2024-02-14 | 106 | 107 | 104 | 105 | 496,600 | 105 |
| 2024-02-13 | 108 | 109 | 106 | 107 | 468,900 | 107 |
| 2024-02-09 | 108 | 111 | 106 | 108 | 460,200 | 108 |
| 2024-02-08 | 106 | 108 | 105 | 108 | 592,100 | 108 |
| 2024-02-07 | 108 | 109 | 106 | 107 | 439,400 | 107 |
| 2024-02-06 | 110 | 110 | 106 | 108 | 523,800 | 108 |
| 2024-02-05 | 108 | 112 | 106 | 110 | 528,900 | 110 |
| 2024-02-02 | 106 | 109 | 106 | 108 | 604,500 | 108 |
| 2024-02-01 | 106 | 111 | 106 | 107 | 1,281,500 | 107 |
| 2024-01-31 | 112 | 113 | 104 | 106 | 2,397,100 | 106 |
| 2024-01-30 | 120 | 122 | 109 | 112 | 3,535,500 | 112 |
| 2024-01-29 | 123 | 124 | 119 | 120 | 757,200 | 120 |
| 2024-01-26 | 119 | 127 | 118 | 124 | 2,114,000 | 124 |
| 2024-01-25 | 131 | 132 | 128 | 132 | 421,200 | 132 |
| 2024-01-24 | 129 | 133 | 129 | 130 | 242,600 | 130 |
| 2024-01-23 | 131 | 132 | 129 | 129 | 265,000 | 129 |
| 2024-01-22 | 129 | 132 | 127 | 129 | 344,100 | 129 |
| 2024-01-19 | 127 | 130 | 126 | 128 | 279,400 | 128 |
| 2024-01-18 | 129 | 130 | 127 | 127 | 821,600 | 127 |
| 2024-01-17 | 134 | 134 | 130 | 130 | 836,100 | 130 |
| 2024-01-16 | 135 | 136 | 133 | 134 | 312,000 | 134 |
| 2024-01-15 | 134 | 136 | 131 | 136 | 733,100 | 136 |
| 2024-01-12 | 138 | 139 | 134 | 134 | 763,900 | 134 |
| 2024-01-11 | 139 | 140 | 136 | 138 | 574,700 | 138 |
| 2024-01-10 | 139 | 141 | 138 | 138 | 307,200 | 138 |
| 2024-01-09 | 141 | 142 | 138 | 140 | 415,400 | 140 |
| 2024-01-05 | 144 | 144 | 139 | 140 | 607,300 | 140 |
| 2024-01-04 | 140 | 144 | 137 | 142 | 480,800 | 142 |
分割・併合履歴 ： [2013-05-29]1株→2株 [2012-08-29]1株→2株