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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,476 | 2,490 | 2,407 | 2,407 | -69 | -2.8 | 348,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,521 | 1,603 | 1,521 | 1,586 | +67 | +4.4 | 912,200 |
| 9/22 | 1,577 | 1,593 | 1,502 | 1,519 | -69 | -4.4 | 632,800 |
| 9/15 | 1,633 | 1,647 | 1,571 | 1,588 | -50 | -3.1 | 670,200 |
| 9/8 | 1,654 | 1,689 | 1,621 | 1,638 | -17 | -1.0 | 677,800 |
| 9/1 | 1,599 | 1,665 | 1,559 | 1,655 | +68 | +4.3 | 760,100 |
| 8/25 | 1,467 | 1,595 | 1,466 | 1,587 | +111 | +7.5 | 686,000 |
| 8/18 | 1,468 | 1,508 | 1,448 | 1,476 | +10 | +0.7 | 860,700 |
| 8/10 | 1,480 | 1,512 | 1,445 | 1,466 | -17 | -1.2 | 768,300 |
| 8/4 | 1,637 | 1,647 | 1,469 | 1,483 | -231 | -13.5 | 2,514,600 |
| 7/28 | 1,795 | 1,804 | 1,677 | 1,714 | -66 | -3.7 | 703,600 |
| 7/21 | 1,830 | 1,856 | 1,763 | 1,780 | -64 | -3.5 | 367,900 |
| 7/14 | 1,725 | 1,854 | 1,713 | 1,844 | +147 | +8.7 | 829,700 |
| 7/7 | 1,882 | 1,902 | 1,690 | 1,697 | -161 | -8.7 | 836,500 |
| 6/30 | 1,848 | 1,867 | 1,754 | 1,858 | +26 | +1.4 | 748,200 |
| 6/23 | 1,863 | 1,884 | 1,811 | 1,832 | -35 | -1.9 | 707,300 |
| 6/16 | 1,808 | 1,888 | 1,796 | 1,867 | +78 | +4.4 | 1,009,500 |
| 6/9 | 1,852 | 1,905 | 1,761 | 1,789 | -41 | -2.2 | 1,104,500 |
| 6/2 | 1,835 | 1,851 | 1,787 | 1,830 | +25 | +1.4 | 853,200 |
| 5/26 | 1,806 | 1,858 | 1,782 | 1,805 | -18 | -1.0 | 731,900 |
| 5/19 | 1,850 | 1,856 | 1,776 | 1,823 | -34 | -1.8 | 1,424,100 |
| 5/12 | 1,605 | 1,885 | 1,602 | 1,857 | +255 | +15.9 | 2,865,200 |
| 5/2 | 1,617 | 1,625 | 1,580 | 1,602 | -14 | -0.9 | 328,400 |
| 4/28 | 1,589 | 1,619 | 1,548 | 1,616 | +44 | +2.8 | 948,600 |
| 4/21 | 1,550 | 1,585 | 1,513 | 1,572 | +22 | +1.4 | 1,034,700 |
| 4/14 | 1,536 | 1,561 | 1,496 | 1,550 | +17 | +1.1 | 1,007,200 |
| 4/7 | 1,496 | 1,555 | 1,488 | 1,533 | +49 | +3.3 | 978,700 |
| 3/31 | 1,427 | 1,498 | 1,421 | 1,484 | +72 | +5.1 | 899,100 |
| 3/24 | 1,433 | 1,447 | 1,371 | 1,412 | -24 | -1.7 | 579,600 |
| 3/17 | 1,460 | 1,469 | 1,341 | 1,436 | -53 | -3.6 | 1,283,400 |
| 3/10 | 1,456 | 1,498 | 1,437 | 1,489 | +47 | +3.3 | 885,300 |
▶︎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
