3762東証P貸借
業種 情報・通信業
テクマトリックス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,089 (24/02/26) | 1,419 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,089 (24/02/26) | 1,555 (24/01/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,798 | 1,814 | 1,782 | 1,790 | +9 | +0.5 | 98,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,760 | 1,793 | 1,745 | 1,781 | +7 | +0.4 | 105,300 |
| 5/21 | 1,763 | 1,793 | 1,737 | 1,774 | +27 | +1.6 | 116,400 |
| 5/20 | 1,724 | 1,763 | 1,714 | 1,747 | +26 | +1.5 | 93,800 |
| 5/17 | 1,741 | 1,741 | 1,710 | 1,721 | -34 | -1.9 | 89,100 |
| 5/16 | 1,759 | 1,779 | 1,749 | 1,755 | -2 | -0.1 | 110,400 |
| 5/15 | 1,800 | 1,800 | 1,754 | 1,757 | -27 | -1.5 | 98,300 |
| 5/14 | 1,795 | 1,820 | 1,773 | 1,784 | +18 | +1.0 | 176,300 |
| 5/13 | 1,753 | 1,773 | 1,680 | 1,766 | -27 | -1.5 | 366,400 |
| 5/10 | 1,765 | 1,835 | 1,750 | 1,793 | +108 | +6.4 | 679,600 |
| 5/9 | 1,672 | 1,710 | 1,660 | 1,685 | -9 | -0.5 | 219,200 |
| 5/8 | 1,692 | 1,732 | 1,680 | 1,694 | -14 | -0.8 | 164,300 |
| 5/7 | 1,679 | 1,713 | 1,670 | 1,708 | +77 | +4.7 | 264,800 |
| 5/2 | 1,670 | 1,675 | 1,626 | 1,631 | -30 | -1.8 | 123,200 |
| 5/1 | 1,658 | 1,676 | 1,642 | 1,661 | -22 | -1.3 | 120,500 |
| 4/30 | 1,662 | 1,683 | 1,649 | 1,683 | +28 | +1.7 | 132,100 |
| 4/26 | 1,635 | 1,662 | 1,622 | 1,655 | +9 | +0.6 | 111,000 |
| 4/25 | 1,670 | 1,675 | 1,644 | 1,646 | -21 | -1.3 | 152,700 |
| 4/24 | 1,668 | 1,680 | 1,654 | 1,667 | -6 | -0.4 | 123,400 |
| 4/23 | 1,660 | 1,679 | 1,653 | 1,673 | +22 | +1.3 | 114,200 |
| 4/22 | 1,643 | 1,660 | 1,630 | 1,651 | +23 | +1.4 | 104,500 |
| 4/19 | 1,678 | 1,678 | 1,619 | 1,628 | -62 | -3.7 | 204,100 |
| 4/18 | 1,690 | 1,710 | 1,677 | 1,690 | 0 | 0.0 | 111,300 |
| 4/17 | 1,689 | 1,696 | 1,674 | 1,690 | -2 | -0.1 | 123,300 |
| 4/16 | 1,688 | 1,711 | 1,675 | 1,692 | -15 | -0.9 | 124,400 |
| 4/15 | 1,712 | 1,715 | 1,696 | 1,707 | -22 | -1.3 | 98,900 |
| 4/12 | 1,761 | 1,782 | 1,729 | 1,729 | -10 | -0.6 | 111,900 |
| 4/11 | 1,732 | 1,744 | 1,716 | 1,739 | -11 | -0.6 | 97,600 |
| 4/10 | 1,733 | 1,764 | 1,733 | 1,750 | +17 | +1.0 | 113,700 |
| 4/9 | 1,743 | 1,748 | 1,731 | 1,733 | -12 | -0.7 | 76,500 |
| 4/8 | 1,771 | 1,771 | 1,731 | 1,745 | 0 | 0.0 | 140,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて