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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,476 | 2,490 | 2,407 | 2,407 | -69 | -2.8 | 174,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 2,007 | 2,009 | 1,961 | 1,997 | -11 | -0.6 | 110,000 |
| 7/10 | 2,059 | 2,071 | 1,985 | 2,008 | -57 | -2.8 | 137,200 |
| 7/9 | 2,053 | 2,068 | 2,039 | 2,065 | +20 | +1.0 | 224,800 |
| 7/8 | 2,030 | 2,054 | 2,027 | 2,045 | +21 | +1.0 | 103,000 |
| 7/5 | 2,018 | 2,029 | 2,000 | 2,024 | +6 | +0.3 | 70,800 |
| 7/4 | 2,023 | 2,047 | 2,009 | 2,018 | -5 | -0.3 | 92,000 |
| 7/3 | 1,981 | 2,039 | 1,974 | 2,023 | +23 | +1.2 | 156,800 |
| 7/2 | 1,986 | 2,017 | 1,981 | 2,000 | +28 | +1.4 | 110,100 |
| 7/1 | 1,991 | 1,995 | 1,951 | 1,972 | -30 | -1.5 | 114,000 |
| 6/28 | 1,969 | 2,029 | 1,945 | 2,002 | +36 | +1.8 | 161,800 |
| 6/27 | 1,927 | 1,973 | 1,926 | 1,966 | +31 | +1.6 | 128,800 |
| 6/26 | 1,954 | 1,954 | 1,924 | 1,935 | -13 | -0.7 | 85,900 |
| 6/25 | 1,919 | 1,969 | 1,897 | 1,948 | +16 | +0.8 | 119,600 |
| 6/24 | 1,922 | 1,943 | 1,921 | 1,932 | +10 | +0.5 | 78,700 |
| 6/21 | 1,924 | 1,942 | 1,916 | 1,922 | -19 | -1.0 | 97,700 |
| 6/20 | 1,919 | 1,959 | 1,919 | 1,941 | +12 | +0.6 | 85,800 |
| 6/19 | 1,945 | 1,956 | 1,913 | 1,929 | -1 | -0.1 | 74,000 |
| 6/18 | 1,919 | 1,943 | 1,919 | 1,930 | +16 | +0.8 | 57,400 |
| 6/17 | 1,940 | 1,940 | 1,892 | 1,914 | -26 | -1.3 | 73,400 |
| 6/14 | 1,863 | 1,952 | 1,852 | 1,940 | +73 | +3.9 | 147,300 |
| 6/13 | 1,902 | 1,911 | 1,861 | 1,867 | -48 | -2.5 | 124,900 |
| 6/12 | 1,907 | 1,933 | 1,904 | 1,915 | -5 | -0.3 | 72,000 |
| 6/11 | 1,963 | 1,967 | 1,914 | 1,920 | -36 | -1.8 | 118,000 |
| 6/10 | 1,956 | 1,986 | 1,928 | 1,956 | +9 | +0.5 | 239,400 |
| 6/7 | 1,881 | 1,949 | 1,863 | 1,947 | +95 | +5.1 | 259,100 |
| 6/6 | 1,830 | 1,865 | 1,820 | 1,852 | +17 | +0.9 | 98,000 |
| 6/5 | 1,866 | 1,881 | 1,835 | 1,835 | -31 | -1.7 | 78,500 |
| 6/4 | 1,844 | 1,880 | 1,844 | 1,866 | +13 | +0.7 | 86,800 |
| 6/3 | 1,866 | 1,869 | 1,842 | 1,853 | -6 | -0.3 | 94,800 |
| 5/31 | 1,821 | 1,859 | 1,813 | 1,859 | +52 | +2.9 | 300,700 |
▶︎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
