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
1,789.8
円
(14:28)
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 | 1,835 | 1,626 | 1,790 | +107 | +6.4 | 2,700,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,000 | 2,066 | 1,746 | 1,800 | -219 | -10.9 | 7,170,700 |
| 21/09 | 1,981 | 2,127 | 1,942 | 2,019 | +44 | +2.2 | 4,910,100 |
| 21/08 | 1,575 | 1,987 | 1,534 | 1,975 | +250 | +14.5 | 5,823,000 |
| 21/07 | 1,837 | 1,905 | 1,705 | 1,725 | -116 | -6.3 | 4,141,300 |
| 21/06 | 1,747 | 1,862 | 1,625 | 1,841 | +101 | +5.8 | 7,053,300 |
| 21/05 | 2,111 | 2,157 | 1,727 | 1,740 | -366 | -17.4 | 6,289,500 |
| 21/04 | 1,996 | 2,226 | 1,973 | 2,106 | +139 | +7.1 | 5,670,800 |
| 21/03 | 1,663 | 2,013 | 1,640 | 1,967 | +321 | +19.5 | 6,968,700 |
| 21/02 | 2,026 | 2,110 | 1,609 | 1,646 | -260 | -13.6 | 7,170,300 |
| 21/01 | 2,147 | 2,175 | 1,871 | 1,906 | -241 | -11.2 | 5,665,800 |
| 20/12 | 2,321 | 2,326 | 1,987 | 2,147 | -149 | -6.5 | 6,185,700 |
| 20/11 | 1,984 | 2,378 | 1,734 | 2,296 | +62 | +2.8 | 13,547,100 |
| 20/10 | 2,354 | 2,583 | 2,134 | 2,234 | -51 | -2.2 | 8,843,100 |
| 20/09 | 2,180 | 2,384 | 1,957 | 2,285 | +103 | +4.7 | 10,677,100 |
| 20/08 | 1,950 | 2,342 | 1,942 | 2,182 | +373 | +20.6 | 11,832,700 |
| 20/07 | 1,878 | 1,914 | 1,654 | 1,809 | -61 | -3.3 | 7,652,000 |
| 20/06 | 1,650 | 1,965 | 1,637 | 1,870 | +233 | +14.2 | 14,078,500 |
| 20/05 | 1,334 | 1,657 | 1,305 | 1,637 | +285 | +21.1 | 10,198,000 |
| 20/04 | 1,083 | 1,380 | 988 | 1,352 | +248 | +22.5 | 7,824,600 |
| 20/03 | 1,224 | 1,354 | 858 | 1,104 | -126 | -10.2 | 11,209,000 |
| 20/02 | 1,260 | 1,467 | 1,223 | 1,230 | -80 | -6.1 | 5,622,000 |
| 20/01 | 1,161 | 1,369 | 1,158 | 1,310 | +135 | +11.5 | 5,293,000 |
| 19/12 | 1,190 | 1,213 | 1,135 | 1,175 | -6 | -0.5 | 4,958,400 |
| 19/11 | 1,221 | 1,261 | 1,060 | 1,181 | -36 | -3.0 | 10,400,600 |
| 19/10 | 1,169 | 1,231 | 1,091 | 1,217 | +55 | +4.7 | 6,837,200 |
| 19/09 | 1,175 | 1,194 | 1,038 | 1,162 | -22 | -1.9 | 6,595,200 |
| 19/08 | 1,129 | 1,240 | 1,092 | 1,184 | +91 | +8.3 | 6,681,400 |
| 19/07 | 1,024 | 1,120 | 1,001 | 1,093 | +82 | +8.1 | 6,034,000 |
| 19/06 | 935 | 1,061 | 897 | 1,011 | +66 | +7.0 | 7,761,400 |
| 19/05 | 989 | 1,039 | 807 | 945 | -44 | -4.5 | 10,932,000 |
▶︎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