！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
1,632.7
円
(10:16)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,658 | 1,676 | 1,626 | 1,626 | -57 | -3.4 | 166,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,855 | 1,865 | 1,619 | 1,683 | -169 | -9.1 | 2,792,100 |
| 24/03 | 1,991 | 2,052 | 1,801 | 1,852 | -146 | -7.3 | 2,866,500 |
| 24/02 | 1,900 | 2,089 | 1,818 | 1,998 | +413 | +26.1 | 5,853,000 |
| 24/01 | 1,729 | 1,778 | 1,555 | 1,585 | -167 | -9.5 | 2,757,800 |
| 23/12 | 1,735 | 1,763 | 1,650 | 1,752 | +17 | +1.0 | 1,883,300 |
| 23/11 | 1,556 | 1,772 | 1,539 | 1,735 | +249 | +16.8 | 3,437,000 |
| 23/10 | 1,610 | 1,644 | 1,419 | 1,486 | -100 | -6.3 | 2,733,600 |
| 23/09 | 1,628 | 1,689 | 1,502 | 1,586 | -57 | -3.5 | 3,039,300 |
| 23/08 | 1,560 | 1,665 | 1,445 | 1,643 | +83 | +5.3 | 4,306,400 |
| 23/07 | 1,882 | 1,902 | 1,553 | 1,560 | -298 | -16.0 | 3,874,700 |
| 23/06 | 1,848 | 1,905 | 1,754 | 1,858 | +21 | +1.1 | 3,828,600 |
| 23/05 | 1,617 | 1,885 | 1,580 | 1,837 | +221 | +13.7 | 5,943,700 |
| 23/04 | 1,496 | 1,619 | 1,488 | 1,616 | +132 | +8.9 | 3,969,200 |
| 23/03 | 1,470 | 1,498 | 1,341 | 1,484 | +7 | +0.5 | 4,256,100 |
| 23/02 | 1,702 | 1,724 | 1,411 | 1,477 | -290 | -16.4 | 4,215,400 |
| 23/01 | 1,831 | 1,831 | 1,682 | 1,767 | -72 | -3.9 | 1,393,100 |
| 22/12 | 1,684 | 1,884 | 1,613 | 1,839 | +193 | +11.7 | 3,244,600 |
| 22/11 | 1,690 | 1,730 | 1,591 | 1,646 | -48 | -2.8 | 2,628,300 |
| 22/10 | 1,683 | 1,833 | 1,612 | 1,694 | +20 | +1.2 | 3,597,400 |
| 22/09 | 1,705 | 1,724 | 1,532 | 1,674 | -57 | -3.3 | 3,962,500 |
| 22/08 | 1,830 | 1,998 | 1,696 | 1,731 | -111 | -6.0 | 3,694,700 |
| 22/07 | 1,660 | 1,876 | 1,646 | 1,842 | +163 | +9.7 | 3,172,000 |
| 22/06 | 1,621 | 1,718 | 1,492 | 1,679 | +60 | +3.7 | 4,115,300 |
| 22/05 | 1,992 | 2,017 | 1,480 | 1,619 | -396 | -19.7 | 5,949,200 |
| 22/04 | 2,115 | 2,208 | 1,939 | 2,015 | -123 | -5.8 | 3,045,000 |
| 22/03 | 1,850 | 2,165 | 1,673 | 2,138 | +351 | +19.6 | 5,230,000 |
| 22/02 | 1,630 | 1,802 | 1,432 | 1,787 | +167 | +10.3 | 4,614,000 |
| 22/01 | 1,935 | 1,935 | 1,508 | 1,620 | -286 | -15.0 | 6,562,500 |
| 21/12 | 1,972 | 2,090 | 1,827 | 1,906 | -49 | -2.5 | 3,734,000 |
| 21/11 | 1,876 | 2,091 | 1,774 | 1,955 | +155 | +8.6 | 5,122,200 |
▶︎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