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
2,371.8
円
(14:58)
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 | 2,369 | -38 | -1.6 | 115,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,735 | 1,735 | 1,716 | 1,730 | -5 | -0.3 | 93,300 |
| 11/30 | 1,747 | 1,760 | 1,715 | 1,735 | -6 | -0.3 | 166,800 |
| 11/29 | 1,708 | 1,763 | 1,708 | 1,741 | +22 | +1.3 | 295,300 |
| 11/28 | 1,718 | 1,724 | 1,689 | 1,719 | +1 | +0.1 | 124,400 |
| 11/27 | 1,726 | 1,752 | 1,705 | 1,718 | -32 | -1.8 | 91,000 |
| 11/24 | 1,748 | 1,764 | 1,733 | 1,750 | +18 | +1.0 | 67,900 |
| 11/22 | 1,731 | 1,746 | 1,712 | 1,732 | +14 | +0.8 | 133,300 |
| 11/21 | 1,732 | 1,733 | 1,699 | 1,718 | -17 | -1.0 | 201,600 |
| 11/20 | 1,766 | 1,772 | 1,735 | 1,735 | -27 | -1.5 | 73,200 |
| 11/17 | 1,710 | 1,762 | 1,710 | 1,762 | +35 | +2.0 | 125,200 |
| 11/16 | 1,726 | 1,745 | 1,716 | 1,727 | -5 | -0.3 | 92,000 |
| 11/15 | 1,711 | 1,756 | 1,706 | 1,732 | +39 | +2.3 | 175,800 |
| 11/14 | 1,700 | 1,722 | 1,685 | 1,693 | +7 | +0.4 | 129,800 |
| 11/13 | 1,717 | 1,717 | 1,679 | 1,686 | -18 | -1.1 | 111,600 |
| 11/10 | 1,696 | 1,709 | 1,680 | 1,704 | -1 | -0.1 | 79,900 |
| 11/9 | 1,692 | 1,714 | 1,682 | 1,705 | +10 | +0.6 | 119,500 |
| 11/8 | 1,652 | 1,705 | 1,648 | 1,695 | +66 | +4.1 | 175,600 |
| 11/7 | 1,643 | 1,650 | 1,628 | 1,629 | -34 | -2.0 | 115,100 |
| 11/6 | 1,673 | 1,677 | 1,645 | 1,663 | +21 | +1.3 | 196,800 |
| 11/2 | 1,690 | 1,690 | 1,625 | 1,642 | -31 | -1.9 | 233,000 |
| 11/1 | 1,556 | 1,679 | 1,539 | 1,673 | +187 | +12.6 | 729,200 |
| 10/31 | 1,460 | 1,487 | 1,443 | 1,486 | +26 | +1.8 | 122,200 |
| 10/30 | 1,460 | 1,461 | 1,433 | 1,460 | -10 | -0.7 | 122,400 |
| 10/27 | 1,445 | 1,475 | 1,440 | 1,470 | +35 | +2.4 | 122,500 |
| 10/26 | 1,462 | 1,468 | 1,427 | 1,435 | -47 | -3.2 | 159,800 |
| 10/25 | 1,490 | 1,500 | 1,474 | 1,482 | +2 | +0.1 | 191,100 |
| 10/24 | 1,454 | 1,487 | 1,419 | 1,480 | +21 | +1.4 | 146,100 |
| 10/23 | 1,487 | 1,496 | 1,459 | 1,459 | -28 | -1.9 | 125,900 |
| 10/20 | 1,490 | 1,490 | 1,464 | 1,487 | -5 | -0.3 | 100,000 |
| 10/19 | 1,486 | 1,505 | 1,480 | 1,492 | -21 | -1.4 | 105,100 |
▶︎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
