7777 (株)スリー・ディー・マトリックス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 368 | 381 | 357 | 359 | 5,738,700 | 359 |
| 2025-12-29 | 359 | 378 | 353 | 373 | 7,243,800 | 373 |
| 2025-12-26 | 365 | 369 | 337 | 358 | 12,339,500 | 358 |
| 2025-12-25 | 353 | 378 | 341 | 373 | 9,457,000 | 373 |
| 2025-12-24 | 329 | 353 | 323 | 348 | 9,575,100 | 348 |
| 2025-12-23 | 321 | 336 | 311 | 323 | 5,537,000 | 323 |
| 2025-12-22 | 314 | 337 | 307 | 314 | 7,413,700 | 314 |
| 2025-12-19 | 330 | 344 | 307 | 308 | 16,071,200 | 308 |
| 2025-12-18 | 325 | 325 | 312 | 320 | 4,321,700 | 320 |
| 2025-12-17 | 352 | 356 | 324 | 328 | 6,131,900 | 328 |
| 2025-12-16 | 353 | 362 | 336 | 344 | 6,164,900 | 344 |
| 2025-12-15 | 368 | 414 | 351 | 353 | 19,447,800 | 353 |
| 2025-12-12 | 375 | 397 | 348 | 371 | 25,258,400 | 371 |
| 2025-12-11 | 337 | 337 | 318 | 318 | 4,918,400 | 318 |
| 2025-12-10 | 332 | 340 | 330 | 335 | 2,116,000 | 335 |
| 2025-12-09 | 339 | 348 | 327 | 327 | 3,195,600 | 327 |
| 2025-12-08 | 329 | 339 | 318 | 337 | 2,689,300 | 337 |
| 2025-12-05 | 345 | 345 | 324 | 327 | 2,790,100 | 327 |
| 2025-12-04 | 340 | 353 | 337 | 342 | 2,905,800 | 342 |
| 2025-12-03 | 347 | 348 | 328 | 338 | 4,388,800 | 338 |
| 2025-12-02 | 372 | 377 | 350 | 350 | 2,992,200 | 350 |
| 2025-12-01 | 394 | 395 | 360 | 368 | 7,114,200 | 368 |
| 2025-11-28 | 334 | 370 | 331 | 370 | 7,986,200 | 370 |
| 2025-11-27 | 317 | 335 | 314 | 335 | 2,287,200 | 335 |
| 2025-11-26 | 306 | 319 | 304 | 318 | 2,294,900 | 318 |
| 2025-11-25 | 312 | 312 | 296 | 305 | 1,959,100 | 305 |
| 2025-11-21 | 303 | 312 | 299 | 305 | 2,094,700 | 305 |
| 2025-11-20 | 308 | 319 | 308 | 319 | 1,606,500 | 319 |
| 2025-11-19 | 305 | 308 | 293 | 302 | 2,304,200 | 302 |
| 2025-11-18 | 314 | 316 | 303 | 307 | 2,061,000 | 307 |
| 2025-11-17 | 332 | 338 | 306 | 309 | 3,988,300 | 309 |
| 2025-11-14 | 335 | 347 | 327 | 333 | 4,864,900 | 333 |
| 2025-11-13 | 339 | 343 | 334 | 340 | 2,428,100 | 340 |
| 2025-11-12 | 335 | 339 | 326 | 339 | 2,311,800 | 339 |
| 2025-11-11 | 337 | 344 | 328 | 333 | 2,542,400 | 333 |
| 2025-11-10 | 320 | 337 | 319 | 336 | 2,035,500 | 336 |
| 2025-11-07 | 325 | 330 | 313 | 319 | 2,159,900 | 319 |
| 2025-11-06 | 335 | 344 | 325 | 327 | 4,001,200 | 327 |
| 2025-11-05 | 318 | 329 | 302 | 329 | 3,987,400 | 329 |
| 2025-11-04 | 327 | 329 | 313 | 322 | 3,700,800 | 322 |
| 2025-10-31 | 305 | 336 | 305 | 332 | 6,153,500 | 332 |
| 2025-10-30 | 298 | 306 | 290 | 305 | 1,943,600 | 305 |
| 2025-10-29 | 310 | 310 | 292 | 299 | 3,896,800 | 299 |
| 2025-10-28 | 310 | 315 | 305 | 310 | 1,870,600 | 310 |
| 2025-10-27 | 291 | 314 | 291 | 314 | 4,270,500 | 314 |
| 2025-10-24 | 288 | 289 | 281 | 289 | 1,750,400 | 289 |
| 2025-10-23 | 298 | 301 | 286 | 287 | 2,544,500 | 287 |
| 2025-10-22 | 290 | 307 | 286 | 297 | 3,178,900 | 297 |
| 2025-10-21 | 278 | 294 | 276 | 292 | 3,261,400 | 292 |
| 2025-10-20 | 285 | 290 | 270 | 278 | 3,531,500 | 278 |
| 2025-10-17 | 271 | 280 | 267 | 269 | 2,179,400 | 269 |
| 2025-10-16 | 275 | 276 | 270 | 273 | 843,400 | 273 |
| 2025-10-15 | 269 | 275 | 264 | 273 | 1,975,200 | 273 |
| 2025-10-14 | 279 | 285 | 264 | 268 | 3,828,400 | 268 |
| 2025-10-10 | 288 | 288 | 277 | 278 | 2,465,300 | 278 |
| 2025-10-09 | 295 | 305 | 284 | 287 | 4,405,100 | 287 |
| 2025-10-08 | 292 | 302 | 289 | 292 | 2,635,800 | 292 |
| 2025-10-07 | 303 | 308 | 293 | 293 | 2,951,700 | 293 |
| 2025-10-06 | 304 | 306 | 286 | 298 | 2,713,400 | 298 |
| 2025-10-03 | 292 | 297 | 278 | 291 | 4,784,600 | 291 |
| 2025-10-02 | 301 | 303 | 292 | 294 | 3,091,800 | 294 |
| 2025-10-01 | 311 | 317 | 303 | 304 | 3,019,300 | 304 |
| 2025-09-30 | 319 | 327 | 313 | 316 | 2,844,300 | 316 |
| 2025-09-29 | 336 | 338 | 312 | 321 | 7,083,800 | 321 |
| 2025-09-26 | 321 | 348 | 313 | 343 | 7,933,000 | 343 |
| 2025-09-25 | 340 | 340 | 318 | 328 | 6,305,400 | 328 |
| 2025-09-24 | 314 | 337 | 311 | 332 | 10,303,900 | 332 |
| 2025-09-22 | 303 | 310 | 287 | 309 | 6,846,800 | 309 |
| 2025-09-19 | 292 | 305 | 286 | 305 | 5,598,600 | 305 |
| 2025-09-18 | 289 | 304 | 276 | 293 | 9,021,700 | 293 |
| 2025-09-17 | 301 | 310 | 283 | 286 | 9,902,200 | 286 |
| 2025-09-16 | 313 | 343 | 294 | 317 | 30,117,800 | 317 |
| 2025-09-12 | 290 | 290 | 286 | 290 | 5,363,600 | 290 |
| 2025-09-11 | 215 | 215 | 209 | 210 | 1,692,700 | 210 |
| 2025-09-10 | 212 | 216 | 209 | 216 | 1,490,500 | 216 |
| 2025-09-09 | 216 | 218 | 208 | 212 | 2,474,000 | 212 |
| 2025-09-08 | 220 | 224 | 215 | 216 | 1,611,100 | 216 |
| 2025-09-05 | 223 | 224 | 219 | 219 | 964,700 | 219 |
| 2025-09-04 | 217 | 224 | 216 | 224 | 1,196,800 | 224 |
| 2025-09-03 | 220 | 226 | 215 | 218 | 2,037,600 | 218 |
| 2025-09-02 | 216 | 223 | 215 | 222 | 1,496,200 | 222 |
| 2025-09-01 | 210 | 221 | 206 | 216 | 2,069,700 | 216 |
| 2025-08-29 | 214 | 218 | 213 | 214 | 1,232,700 | 214 |
| 2025-08-28 | 216 | 221 | 213 | 214 | 1,976,500 | 214 |
| 2025-08-27 | 221 | 224 | 214 | 215 | 1,536,900 | 215 |
| 2025-08-26 | 216 | 229 | 214 | 221 | 3,409,000 | 221 |
| 2025-08-25 | 225 | 228 | 215 | 218 | 3,696,900 | 218 |
| 2025-08-22 | 242 | 242 | 226 | 226 | 6,126,100 | 226 |
| 2025-08-21 | 251 | 254 | 243 | 246 | 3,289,400 | 246 |
| 2025-08-20 | 258 | 258 | 249 | 253 | 2,856,200 | 253 |
| 2025-08-19 | 256 | 260 | 251 | 257 | 3,146,900 | 257 |
| 2025-08-18 | 245 | 256 | 239 | 253 | 3,775,900 | 253 |
| 2025-08-15 | 236 | 251 | 236 | 248 | 4,497,100 | 248 |
| 2025-08-14 | 230 | 240 | 226 | 237 | 2,922,200 | 237 |
| 2025-08-13 | 230 | 232 | 222 | 228 | 2,509,500 | 228 |
| 2025-08-12 | 242 | 245 | 230 | 230 | 3,706,000 | 230 |
| 2025-08-08 | 248 | 251 | 241 | 244 | 3,246,800 | 244 |
| 2025-08-07 | 232 | 250 | 230 | 246 | 6,741,800 | 246 |
| 2025-08-06 | 240 | 241 | 219 | 233 | 7,831,900 | 233 |
| 2025-08-05 | 228 | 241 | 225 | 238 | 4,024,200 | 238 |
| 2025-08-04 | 219 | 235 | 218 | 227 | 3,946,500 | 227 |
| 2025-08-01 | 232 | 235 | 223 | 227 | 3,551,900 | 227 |
| 2025-07-31 | 223 | 230 | 219 | 230 | 3,204,300 | 230 |
| 2025-07-30 | 222 | 227 | 208 | 224 | 5,781,300 | 224 |
| 2025-07-29 | 217 | 220 | 204 | 219 | 5,034,400 | 219 |
| 2025-07-28 | 207 | 225 | 205 | 219 | 4,871,100 | 219 |
| 2025-07-25 | 198 | 210 | 196 | 206 | 3,042,800 | 206 |
| 2025-07-24 | 205 | 213 | 195 | 197 | 3,774,400 | 197 |
| 2025-07-23 | 204 | 213 | 202 | 203 | 2,445,400 | 203 |
| 2025-07-22 | 199 | 207 | 198 | 205 | 1,906,300 | 205 |
| 2025-07-18 | 205 | 206 | 198 | 200 | 1,730,000 | 200 |
| 2025-07-17 | 200 | 208 | 198 | 207 | 2,064,200 | 207 |
| 2025-07-16 | 196 | 205 | 194 | 200 | 2,500,500 | 200 |
| 2025-07-15 | 212 | 216 | 193 | 194 | 4,854,800 | 194 |
| 2025-07-14 | 202 | 211 | 197 | 211 | 3,632,900 | 211 |
| 2025-07-11 | 198 | 209 | 195 | 197 | 5,572,800 | 197 |
| 2025-07-10 | 196 | 199 | 186 | 193 | 3,928,000 | 193 |
| 2025-07-09 | 189 | 196 | 185 | 191 | 4,392,800 | 191 |
| 2025-07-08 | 183 | 187 | 179 | 184 | 2,635,000 | 184 |
| 2025-07-07 | 183 | 188 | 176 | 179 | 3,307,100 | 179 |
| 2025-07-04 | 184 | 186 | 178 | 178 | 2,760,700 | 178 |
| 2025-07-03 | 179 | 184 | 176 | 179 | 3,053,100 | 179 |
| 2025-07-02 | 192 | 195 | 178 | 181 | 5,097,500 | 181 |
| 2025-07-01 | 221 | 221 | 193 | 195 | 5,715,100 | 195 |
| 2025-06-30 | 224 | 225 | 217 | 219 | 2,585,500 | 219 |
| 2025-06-27 | 236 | 241 | 213 | 223 | 6,959,900 | 223 |
| 2025-06-26 | 265 | 268 | 235 | 237 | 6,092,400 | 237 |
| 2025-06-25 | 278 | 283 | 259 | 265 | 6,272,400 | 265 |
| 2025-06-24 | 270 | 277 | 265 | 274 | 3,681,300 | 274 |
| 2025-06-23 | 256 | 278 | 255 | 267 | 6,612,500 | 267 |
| 2025-06-20 | 245 | 273 | 243 | 256 | 6,876,700 | 256 |
| 2025-06-19 | 257 | 265 | 244 | 248 | 5,891,000 | 248 |
| 2025-06-18 | 254 | 282 | 251 | 265 | 9,575,500 | 265 |
| 2025-06-17 | 256 | 277 | 241 | 261 | 18,357,100 | 261 |
| 2025-06-16 | 218 | 256 | 216 | 256 | 23,621,400 | 256 |
| 2025-06-13 | 194 | 210 | 193 | 210 | 7,715,300 | 210 |
| 2025-06-12 | 158 | 160 | 153 | 160 | 2,580,500 | 160 |
| 2025-06-11 | 157 | 163 | 154 | 158 | 3,652,500 | 158 |
| 2025-06-10 | 154 | 158 | 152 | 157 | 1,576,600 | 157 |
| 2025-06-09 | 149 | 157 | 146 | 153 | 2,596,400 | 153 |
| 2025-06-06 | 145 | 157 | 144 | 146 | 6,337,500 | 146 |
| 2025-06-05 | 149 | 150 | 144 | 145 | 1,052,100 | 145 |
| 2025-06-04 | 148 | 151 | 147 | 148 | 922,700 | 148 |
| 2025-06-03 | 148 | 150 | 145 | 147 | 853,000 | 147 |
| 2025-06-02 | 149 | 151 | 147 | 148 | 1,266,700 | 148 |
| 2025-05-30 | 143 | 148 | 140 | 148 | 1,798,100 | 148 |
| 2025-05-29 | 140 | 143 | 138 | 141 | 1,063,300 | 141 |
| 2025-05-28 | 139 | 141 | 135 | 138 | 1,629,800 | 138 |
| 2025-05-27 | 135 | 138 | 134 | 137 | 693,900 | 137 |
| 2025-05-26 | 133 | 137 | 132 | 133 | 1,478,900 | 133 |
| 2025-05-23 | 135 | 136 | 130 | 131 | 1,121,500 | 131 |
| 2025-05-22 | 133 | 137 | 132 | 133 | 889,700 | 133 |
| 2025-05-21 | 138 | 139 | 135 | 135 | 881,000 | 135 |
| 2025-05-20 | 137 | 141 | 136 | 138 | 1,132,600 | 138 |
| 2025-05-19 | 138 | 139 | 133 | 138 | 858,900 | 138 |
| 2025-05-16 | 131 | 137 | 131 | 137 | 1,382,200 | 137 |
| 2025-05-15 | 130 | 132 | 129 | 130 | 404,800 | 130 |
| 2025-05-14 | 128 | 134 | 127 | 133 | 854,000 | 133 |
| 2025-05-13 | 128 | 133 | 127 | 129 | 1,640,800 | 129 |
| 2025-05-12 | 132 | 133 | 122 | 124 | 2,119,200 | 124 |
| 2025-05-09 | 135 | 136 | 132 | 133 | 1,808,000 | 133 |
| 2025-05-08 | 129 | 131 | 126 | 130 | 817,200 | 130 |
| 2025-05-07 | 131 | 133 | 129 | 130 | 572,500 | 130 |
| 2025-05-02 | 127 | 131 | 126 | 131 | 761,800 | 131 |
| 2025-05-01 | 126 | 128 | 124 | 127 | 492,500 | 127 |
| 2025-04-30 | 124 | 126 | 122 | 126 | 316,800 | 126 |
| 2025-04-28 | 124 | 125 | 123 | 125 | 708,400 | 125 |
| 2025-04-25 | 123 | 124 | 122 | 123 | 482,100 | 123 |
| 2025-04-24 | 123 | 133 | 117 | 123 | 3,222,000 | 123 |
| 2025-04-23 | 123 | 123 | 119 | 121 | 530,500 | 121 |
| 2025-04-22 | 121 | 124 | 119 | 121 | 629,000 | 121 |
| 2025-04-21 | 128 | 128 | 122 | 122 | 1,195,300 | 122 |
| 2025-04-18 | 122 | 128 | 122 | 128 | 790,500 | 128 |
| 2025-04-17 | 119 | 123 | 118 | 121 | 762,100 | 121 |
| 2025-04-16 | 122 | 123 | 118 | 118 | 715,400 | 118 |
| 2025-04-15 | 123 | 124 | 120 | 121 | 600,900 | 121 |
| 2025-04-14 | 121 | 124 | 120 | 121 | 1,336,700 | 121 |
| 2025-04-11 | 114 | 119 | 112 | 119 | 1,391,400 | 119 |
| 2025-04-10 | 121 | 122 | 114 | 118 | 2,712,900 | 118 |
| 2025-04-09 | 113 | 116 | 105 | 111 | 1,899,100 | 111 |
| 2025-04-08 | 115 | 118 | 113 | 116 | 1,816,600 | 116 |
| 2025-04-07 | 103 | 111 | 102 | 102 | 2,584,100 | 102 |
| 2025-04-04 | 117 | 119 | 109 | 117 | 5,279,400 | 117 |
| 2025-04-03 | 118 | 123 | 117 | 120 | 1,587,400 | 120 |
| 2025-04-02 | 126 | 126 | 122 | 124 | 1,672,200 | 124 |
| 2025-04-01 | 127 | 129 | 125 | 125 | 895,700 | 125 |
| 2025-03-31 | 130 | 131 | 126 | 126 | 2,167,100 | 126 |
| 2025-03-28 | 129 | 136 | 129 | 132 | 1,489,100 | 132 |
| 2025-03-27 | 133 | 135 | 129 | 129 | 982,300 | 129 |
| 2025-03-26 | 136 | 136 | 130 | 134 | 1,539,400 | 134 |
| 2025-03-25 | 133 | 135 | 131 | 135 | 794,400 | 135 |
| 2025-03-24 | 135 | 137 | 131 | 131 | 1,068,800 | 131 |
| 2025-03-21 | 137 | 139 | 134 | 136 | 1,014,600 | 136 |
| 2025-03-19 | 132 | 136 | 130 | 135 | 1,586,400 | 135 |
| 2025-03-18 | 138 | 138 | 129 | 130 | 2,789,900 | 130 |
| 2025-03-17 | 140 | 140 | 133 | 134 | 2,074,200 | 134 |
| 2025-03-14 | 145 | 149 | 130 | 136 | 9,646,900 | 136 |
| 2025-03-13 | 164 | 169 | 157 | 159 | 2,164,500 | 159 |
| 2025-03-12 | 161 | 169 | 160 | 163 | 2,295,000 | 163 |
| 2025-03-11 | 148 | 161 | 144 | 161 | 4,308,700 | 161 |
| 2025-03-10 | 150 | 151 | 144 | 150 | 1,600,600 | 150 |
| 2025-03-07 | 152 | 157 | 148 | 149 | 1,800,800 | 149 |
| 2025-03-06 | 152 | 155 | 150 | 155 | 1,098,400 | 155 |
| 2025-03-05 | 158 | 159 | 149 | 149 | 2,406,400 | 149 |
| 2025-03-04 | 171 | 171 | 147 | 156 | 6,539,700 | 156 |
| 2025-03-03 | 178 | 179 | 171 | 171 | 1,234,600 | 171 |
| 2025-02-28 | 173 | 177 | 169 | 170 | 2,111,000 | 170 |
| 2025-02-27 | 186 | 186 | 175 | 175 | 1,652,100 | 175 |
| 2025-02-26 | 183 | 186 | 178 | 183 | 1,315,300 | 183 |
| 2025-02-25 | 186 | 190 | 181 | 182 | 2,480,500 | 182 |
| 2025-02-21 | 171 | 185 | 171 | 183 | 2,791,400 | 183 |
| 2025-02-20 | 181 | 183 | 171 | 171 | 3,182,600 | 171 |
| 2025-02-19 | 170 | 185 | 165 | 184 | 5,232,300 | 184 |
| 2025-02-18 | 170 | 178 | 168 | 173 | 2,713,800 | 173 |
| 2025-02-17 | 167 | 175 | 165 | 172 | 3,077,500 | 172 |
| 2025-02-14 | 157 | 168 | 156 | 168 | 3,731,300 | 168 |
| 2025-02-13 | 153 | 157 | 148 | 156 | 1,922,700 | 156 |
| 2025-02-12 | 148 | 153 | 146 | 153 | 2,219,300 | 153 |
| 2025-02-10 | 143 | 146 | 140 | 146 | 1,698,500 | 146 |
| 2025-02-07 | 142 | 149 | 140 | 143 | 3,249,900 | 143 |
| 2025-02-06 | 134 | 147 | 132 | 141 | 6,954,600 | 141 |
| 2025-02-05 | 130 | 135 | 129 | 132 | 1,203,900 | 132 |
| 2025-02-04 | 132 | 134 | 130 | 130 | 1,021,300 | 130 |
| 2025-02-03 | 131 | 132 | 129 | 130 | 988,600 | 130 |
| 2025-01-31 | 129 | 134 | 127 | 133 | 1,629,000 | 133 |
| 2025-01-30 | 137 | 137 | 128 | 129 | 2,211,100 | 129 |
| 2025-01-29 | 136 | 141 | 134 | 136 | 1,073,800 | 136 |
| 2025-01-28 | 136 | 137 | 133 | 136 | 1,160,300 | 136 |
| 2025-01-27 | 133 | 142 | 132 | 137 | 2,469,700 | 137 |
| 2025-01-24 | 130 | 133 | 128 | 130 | 2,023,600 | 130 |
| 2025-01-23 | 131 | 131 | 128 | 128 | 788,600 | 128 |
| 2025-01-22 | 133 | 136 | 129 | 129 | 1,415,800 | 129 |
| 2025-01-21 | 132 | 134 | 130 | 132 | 1,816,500 | 132 |
| 2025-01-20 | 138 | 139 | 132 | 132 | 1,485,100 | 132 |
| 2025-01-17 | 144 | 144 | 135 | 135 | 2,648,100 | 135 |
| 2025-01-16 | 145 | 150 | 143 | 145 | 1,073,300 | 145 |
| 2025-01-15 | 148 | 150 | 144 | 145 | 1,424,600 | 145 |
| 2025-01-14 | 154 | 155 | 145 | 148 | 3,203,600 | 148 |
| 2025-01-10 | 155 | 178 | 148 | 156 | 10,125,100 | 156 |
| 2025-01-09 | 167 | 170 | 151 | 158 | 4,541,600 | 158 |
| 2025-01-08 | 171 | 173 | 167 | 169 | 2,537,400 | 169 |
| 2025-01-07 | 161 | 175 | 158 | 171 | 3,992,700 | 171 |
| 2025-01-06 | 165 | 172 | 162 | 163 | 3,547,900 | 163 |
分割・併合履歴 ： [2013-05-29]1株→2株 [2012-08-29]1株→2株