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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,386 | 2,614 | 2,273 | 2,407 | +177 | +7.9 | 3,284,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 948 | 997 | 901 | 989 | +64 | +6.9 | 3,858,200 |
| 19/03 | 946 | 974 | 881 | 925 | -9 | -1.0 | 6,234,000 |
| 19/02 | 971 | 1,046 | 890 | 934 | +20 | +2.2 | 4,639,600 |
| 19/01 | 810 | 959 | 805 | 914 | +72 | +8.6 | 3,976,800 |
| 18/12 | 955 | 1,003 | 782 | 842 | -103 | -10.9 | 5,578,000 |
| 18/11 | 991 | 1,017 | 810 | 945 | -93 | -9.0 | 7,370,800 |
| 18/10 | 1,140 | 1,171 | 897 | 1,038 | -93 | -8.2 | 7,847,600 |
| 18/09 | 1,060 | 1,156 | 994 | 1,131 | +71 | +6.7 | 3,549,600 |
| 18/08 | 1,158 | 1,249 | 976 | 1,060 | -73 | -6.4 | 7,903,000 |
| 18/07 | 1,137 | 1,146 | 919 | 1,133 | -12 | -1.1 | 6,887,800 |
| 18/06 | 1,134 | 1,239 | 1,089 | 1,145 | +4 | +0.4 | 5,797,000 |
| 18/05 | 837 | 1,144 | 825 | 1,141 | +300 | +35.7 | 9,905,600 |
| 18/04 | 890 | 897 | 757 | 841 | -42 | -4.8 | 5,039,000 |
| 18/03 | 876 | 890 | 805 | 883 | -6 | -0.7 | 4,929,200 |
| 18/02 | 887 | 948 | 830 | 889 | -148 | -14.3 | 10,004,400 |
| 18/01 | 975 | 1,126 | 967 | 1,037 | +46 | +4.6 | 8,864,400 |
| 17/12 | 878 | 1,010 | 822 | 991 | +120 | +13.8 | 8,124,400 |
| 17/11 | 769 | 885 | 729 | 871 | +22 | +2.6 | 11,657,000 |
| 17/10 | 800 | 861 | 742 | 849 | +55 | +6.9 | 9,364,600 |
| 17/09 | 863 | 874 | 736 | 794 | -62 | -7.2 | 9,113,600 |
| 17/08 | 850 | 869 | 781 | 856 | -66 | -7.2 | 12,582,400 |
| 17/07 | 931 | 952 | 878 | 922 | -9 | -1.0 | 10,541,600 |
| 17/06 | 887 | 959 | 827 | 931 | +61 | +7.0 | 11,550,000 |
| 17/05 | 750 | 908 | 743 | 870 | +112 | +14.8 | 8,090,400 |
▶︎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
