！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
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,662 | 1,683 | 1,626 | 1,631 | -24 | -1.5 | 499,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,643 | 1,680 | 1,622 | 1,655 | +27 | +1.7 | 605,800 |
| 4/19 | 1,712 | 1,715 | 1,619 | 1,628 | -101 | -5.8 | 662,000 |
| 4/12 | 1,771 | 1,782 | 1,716 | 1,729 | -16 | -0.9 | 540,200 |
| 4/5 | 1,855 | 1,865 | 1,703 | 1,745 | -107 | -5.8 | 852,000 |
| 3/29 | 1,907 | 1,924 | 1,801 | 1,852 | -59 | -3.1 | 689,400 |
| 3/22 | 1,957 | 1,995 | 1,894 | 1,911 | -24 | -1.2 | 427,300 |
| 3/15 | 1,881 | 1,978 | 1,860 | 1,935 | +18 | +0.9 | 593,000 |
| 3/8 | 2,032 | 2,052 | 1,854 | 1,917 | -95 | -4.7 | 988,300 |
| 3/1 | 1,960 | 2,089 | 1,960 | 2,012 | +53 | +2.7 | 996,200 |
| 2/22 | 1,986 | 2,063 | 1,933 | 1,959 | -16 | -0.8 | 909,500 |
| 2/16 | 1,907 | 1,987 | 1,867 | 1,975 | +85 | +4.5 | 798,100 |
| 2/9 | 1,996 | 2,029 | 1,883 | 1,890 | -68 | -3.5 | 980,000 |
| 2/2 | 1,670 | 2,067 | 1,555 | 1,958 | +294 | +17.7 | 3,017,100 |
| 1/26 | 1,649 | 1,708 | 1,642 | 1,664 | +21 | +1.3 | 705,200 |
| 1/19 | 1,747 | 1,778 | 1,638 | 1,643 | -93 | -5.4 | 845,700 |
| 1/12 | 1,713 | 1,758 | 1,701 | 1,736 | +47 | +2.8 | 311,400 |
| 1/5 | 1,729 | 1,773 | 1,689 | 1,689 | -63 | -3.6 | 216,100 |
| 12/29 | 1,730 | 1,763 | 1,699 | 1,752 | +35 | +2.0 | 398,600 |
| 12/22 | 1,683 | 1,750 | 1,662 | 1,717 | +44 | +2.6 | 385,800 |
| 12/15 | 1,708 | 1,757 | 1,667 | 1,673 | -46 | -2.7 | 418,400 |
| 12/8 | 1,717 | 1,745 | 1,650 | 1,719 | -11 | -0.6 | 587,200 |
| 12/1 | 1,726 | 1,763 | 1,689 | 1,730 | -20 | -1.1 | 770,800 |
| 11/24 | 1,766 | 1,772 | 1,699 | 1,750 | -12 | -0.7 | 476,000 |
| 11/17 | 1,717 | 1,762 | 1,679 | 1,762 | +58 | +3.4 | 634,400 |
| 11/10 | 1,673 | 1,714 | 1,628 | 1,704 | +62 | +3.8 | 686,900 |
| 11/2 | 1,460 | 1,690 | 1,433 | 1,642 | +172 | +11.7 | 1,206,800 |
| 10/27 | 1,487 | 1,500 | 1,419 | 1,470 | -17 | -1.1 | 745,400 |
| 10/20 | 1,520 | 1,536 | 1,464 | 1,487 | -36 | -2.4 | 577,800 |
| 10/13 | 1,563 | 1,600 | 1,522 | 1,523 | -23 | -1.5 | 478,700 |
| 10/6 | 1,610 | 1,644 | 1,534 | 1,546 | -40 | -2.5 | 687,100 |
▶︎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