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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,444 | 1,478 | 1,416 | 1,442 | -21 | -1.4 | 1,009,100 |
| 2/24 | 1,546 | 1,556 | 1,411 | 1,463 | -91 | -5.9 | 1,306,900 |
| 2/17 | 1,595 | 1,599 | 1,541 | 1,554 | -37 | -2.3 | 821,000 |
| 2/10 | 1,673 | 1,673 | 1,590 | 1,591 | -85 | -5.1 | 847,400 |
| 2/3 | 1,767 | 1,794 | 1,625 | 1,676 | -86 | -4.9 | 1,062,600 |
| 1/27 | 1,773 | 1,800 | 1,749 | 1,762 | +14 | +0.8 | 263,600 |
| 1/20 | 1,700 | 1,773 | 1,682 | 1,748 | +41 | +2.4 | 364,300 |
| 1/13 | 1,740 | 1,799 | 1,706 | 1,707 | -23 | -1.3 | 307,600 |
| 1/6 | 1,831 | 1,831 | 1,707 | 1,730 | -109 | -5.9 | 234,700 |
| 12/30 | 1,730 | 1,884 | 1,720 | 1,839 | +94 | +5.4 | 651,400 |
| 12/23 | 1,740 | 1,787 | 1,630 | 1,745 | -5 | -0.3 | 844,700 |
| 12/16 | 1,671 | 1,809 | 1,670 | 1,750 | +63 | +3.7 | 927,700 |
| 12/9 | 1,699 | 1,702 | 1,613 | 1,687 | +6 | +0.4 | 566,000 |
| 12/2 | 1,694 | 1,697 | 1,627 | 1,681 | -9 | -0.5 | 528,100 |
| 11/25 | 1,631 | 1,706 | 1,625 | 1,690 | +69 | +4.3 | 365,700 |
| 11/18 | 1,715 | 1,725 | 1,604 | 1,621 | -93 | -5.4 | 604,100 |
| 11/11 | 1,626 | 1,725 | 1,591 | 1,714 | +91 | +5.6 | 711,100 |
| 11/4 | 1,770 | 1,775 | 1,599 | 1,623 | -164 | -9.2 | 1,255,900 |
| 10/28 | 1,744 | 1,810 | 1,724 | 1,787 | +62 | +3.6 | 772,600 |
| 10/21 | 1,710 | 1,773 | 1,688 | 1,725 | -25 | -1.4 | 575,200 |
| 10/14 | 1,750 | 1,771 | 1,630 | 1,750 | -47 | -2.6 | 661,100 |
| 10/7 | 1,683 | 1,833 | 1,652 | 1,797 | +123 | +7.4 | 1,006,700 |
| 9/30 | 1,532 | 1,724 | 1,532 | 1,674 | +102 | +6.5 | 1,442,500 |
| 9/22 | 1,610 | 1,631 | 1,548 | 1,572 | -28 | -1.8 | 437,400 |
| 9/16 | 1,697 | 1,710 | 1,600 | 1,600 | -70 | -4.2 | 674,100 |
| 9/9 | 1,640 | 1,720 | 1,602 | 1,670 | +15 | +0.9 | 1,032,600 |
| 9/2 | 1,762 | 1,762 | 1,640 | 1,655 | -169 | -9.3 | 1,031,000 |
| 8/26 | 1,852 | 1,853 | 1,774 | 1,824 | -63 | -3.3 | 778,800 |
| 8/19 | 1,953 | 1,998 | 1,877 | 1,887 | -66 | -3.4 | 547,100 |
| 8/12 | 1,879 | 1,962 | 1,851 | 1,953 | +65 | +3.4 | 610,400 |
▶︎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
