！決算発表予定日 2024/05/09
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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,678 | 1,678 | 1,619 | 1,628 | -62 | -3.7 | 204,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/5 | 1,720 | 1,763 | 1,719 | 1,745 | +14 | +0.8 | 124,400 |
| 4/4 | 1,732 | 1,793 | 1,716 | 1,731 | +17 | +1.0 | 332,000 |
| 4/3 | 1,726 | 1,729 | 1,703 | 1,714 | -44 | -2.5 | 195,600 |
| 4/2 | 1,781 | 1,787 | 1,728 | 1,758 | -38 | -2.1 | 117,300 |
| 4/1 | 1,855 | 1,865 | 1,793 | 1,796 | -56 | -3.0 | 82,700 |
| 3/29 | 1,808 | 1,866 | 1,801 | 1,852 | +36 | +2.0 | 111,800 |
| 3/28 | 1,845 | 1,860 | 1,813 | 1,816 | -48 | -2.6 | 122,700 |
| 3/27 | 1,884 | 1,889 | 1,857 | 1,864 | +6 | +0.3 | 161,600 |
| 3/26 | 1,877 | 1,877 | 1,839 | 1,858 | -24 | -1.3 | 135,100 |
| 3/25 | 1,907 | 1,924 | 1,872 | 1,882 | -29 | -1.5 | 158,200 |
| 3/22 | 1,928 | 1,943 | 1,894 | 1,911 | -12 | -0.6 | 94,600 |
| 3/21 | 1,954 | 1,995 | 1,922 | 1,923 | -23 | -1.2 | 155,500 |
| 3/19 | 1,943 | 1,952 | 1,919 | 1,946 | -13 | -0.7 | 87,700 |
| 3/18 | 1,957 | 1,969 | 1,926 | 1,959 | +24 | +1.2 | 89,500 |
| 3/15 | 1,890 | 1,938 | 1,890 | 1,935 | +29 | +1.5 | 107,200 |
| 3/14 | 1,930 | 1,930 | 1,893 | 1,906 | -18 | -0.9 | 64,400 |
| 3/13 | 1,970 | 1,978 | 1,907 | 1,924 | -34 | -1.7 | 120,800 |
| 3/12 | 1,907 | 1,963 | 1,886 | 1,958 | +32 | +1.7 | 146,700 |
| 3/11 | 1,881 | 1,926 | 1,860 | 1,926 | +9 | +0.5 | 153,900 |
| 3/8 | 1,884 | 1,975 | 1,884 | 1,917 | +55 | +3.0 | 351,600 |
| 3/7 | 1,916 | 1,916 | 1,854 | 1,862 | -48 | -2.5 | 202,000 |
▶︎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