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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,614 (24/11/12) | 1,555 (24/01/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,614 (24/11/12) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,388 | 2,393 | 2,352 | 2,384 | -23 | -1.0 | 153,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,511 | 1,518 | 1,489 | 1,513 | -14 | -0.9 | 110,400 |
| 10/17 | 1,508 | 1,534 | 1,506 | 1,527 | +23 | +1.5 | 113,400 |
| 10/16 | 1,520 | 1,536 | 1,494 | 1,504 | -19 | -1.3 | 148,900 |
| 10/13 | 1,576 | 1,579 | 1,522 | 1,523 | -66 | -4.2 | 103,200 |
| 10/12 | 1,555 | 1,600 | 1,543 | 1,589 | +20 | +1.3 | 136,300 |
| 10/11 | 1,578 | 1,585 | 1,555 | 1,569 | -5 | -0.3 | 133,100 |
| 10/10 | 1,563 | 1,588 | 1,561 | 1,574 | +28 | +1.8 | 106,100 |
| 10/6 | 1,550 | 1,563 | 1,534 | 1,546 | -19 | -1.2 | 80,900 |
| 10/5 | 1,561 | 1,577 | 1,540 | 1,565 | +7 | +0.5 | 108,800 |
| 10/4 | 1,575 | 1,591 | 1,549 | 1,558 | -23 | -1.5 | 119,400 |
| 10/3 | 1,603 | 1,608 | 1,581 | 1,581 | -24 | -1.5 | 211,400 |
| 10/2 | 1,610 | 1,644 | 1,599 | 1,605 | +19 | +1.2 | 166,600 |
| 9/29 | 1,579 | 1,600 | 1,566 | 1,586 | +12 | +0.8 | 137,900 |
| 9/28 | 1,584 | 1,603 | 1,560 | 1,574 | -20 | -1.3 | 115,200 |
| 9/27 | 1,530 | 1,599 | 1,523 | 1,594 | +42 | +2.7 | 294,600 |
| 9/26 | 1,560 | 1,575 | 1,546 | 1,552 | -5 | -0.3 | 193,100 |
| 9/25 | 1,521 | 1,559 | 1,521 | 1,557 | +38 | +2.5 | 171,400 |
| 9/22 | 1,510 | 1,538 | 1,502 | 1,519 | -8 | -0.5 | 147,900 |
| 9/21 | 1,522 | 1,530 | 1,505 | 1,527 | -5 | -0.3 | 140,000 |
| 9/20 | 1,567 | 1,568 | 1,531 | 1,532 | -30 | -1.9 | 174,500 |
| 9/19 | 1,577 | 1,593 | 1,552 | 1,562 | -26 | -1.6 | 170,400 |
| 9/15 | 1,586 | 1,596 | 1,571 | 1,588 | +13 | +0.8 | 189,700 |
| 9/14 | 1,607 | 1,616 | 1,575 | 1,575 | -41 | -2.5 | 149,600 |
| 9/13 | 1,611 | 1,630 | 1,610 | 1,616 | -5 | -0.3 | 119,900 |
| 9/12 | 1,615 | 1,643 | 1,609 | 1,621 | +8 | +0.5 | 89,200 |
| 9/11 | 1,633 | 1,647 | 1,605 | 1,613 | -25 | -1.5 | 121,800 |
| 9/8 | 1,625 | 1,657 | 1,621 | 1,638 | -3 | -0.2 | 135,600 |
| 9/7 | 1,654 | 1,656 | 1,633 | 1,641 | -26 | -1.6 | 152,800 |
| 9/6 | 1,678 | 1,689 | 1,662 | 1,667 | -1 | -0.1 | 133,500 |
| 9/5 | 1,643 | 1,669 | 1,637 | 1,668 | +22 | +1.3 | 130,400 |
▶︎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
