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
2,362.9
円
(10:48)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,476 | 2,490 | 2,355 | 2,360 | -116 | -4.7 | 229,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,830 | 1,962 | 1,795 | 1,888 | +46 | +2.5 | 1,103,300 |
| 7/29 | 1,837 | 1,845 | 1,786 | 1,842 | -11 | -0.6 | 790,500 |
| 7/22 | 1,756 | 1,866 | 1,725 | 1,853 | +97 | +5.5 | 602,600 |
| 7/15 | 1,855 | 1,866 | 1,721 | 1,756 | -89 | -4.8 | 599,300 |
| 7/8 | 1,692 | 1,876 | 1,672 | 1,845 | +174 | +10.4 | 1,009,400 |
| 7/1 | 1,664 | 1,718 | 1,629 | 1,671 | -9 | -0.5 | 919,400 |
| 6/24 | 1,578 | 1,690 | 1,492 | 1,680 | +142 | +9.2 | 787,200 |
| 6/17 | 1,658 | 1,690 | 1,522 | 1,538 | -160 | -9.4 | 1,044,400 |
| 6/10 | 1,600 | 1,712 | 1,570 | 1,698 | +58 | +3.5 | 1,011,400 |
| 6/3 | 1,596 | 1,685 | 1,587 | 1,640 | +84 | +5.4 | 1,419,500 |
| 5/27 | 1,590 | 1,644 | 1,543 | 1,556 | -18 | -1.1 | 891,500 |
| 5/20 | 1,607 | 1,645 | 1,539 | 1,574 | +22 | +1.4 | 1,383,200 |
| 5/13 | 1,926 | 1,948 | 1,480 | 1,552 | -436 | -21.9 | 2,321,900 |
| 5/6 | 1,992 | 2,017 | 1,924 | 1,988 | -27 | -1.3 | 456,200 |
| 4/28 | 1,943 | 2,066 | 1,943 | 2,015 | +38 | +1.9 | 514,500 |
| 4/22 | 2,000 | 2,075 | 1,939 | 1,977 | -45 | -2.2 | 666,400 |
| 4/15 | 2,102 | 2,109 | 1,973 | 2,022 | -87 | -4.1 | 791,100 |
| 4/8 | 2,120 | 2,208 | 2,059 | 2,109 | -6 | -0.3 | 939,000 |
| 4/1 | 2,057 | 2,165 | 1,977 | 2,115 | +22 | +1.1 | 1,058,100 |
| 3/25 | 1,969 | 2,098 | 1,932 | 2,093 | +149 | +7.7 | 895,900 |
| 3/18 | 1,808 | 1,953 | 1,800 | 1,944 | +179 | +10.1 | 991,900 |
| 3/11 | 1,771 | 1,817 | 1,673 | 1,765 | -67 | -3.7 | 1,012,800 |
| 3/4 | 1,713 | 1,967 | 1,703 | 1,832 | +118 | +6.9 | 1,776,200 |
| 2/25 | 1,529 | 1,728 | 1,498 | 1,714 | +146 | +9.3 | 1,016,200 |
| 2/18 | 1,560 | 1,634 | 1,519 | 1,568 | -52 | -3.2 | 802,500 |
| 2/10 | 1,605 | 1,633 | 1,512 | 1,620 | +23 | +1.4 | 620,100 |
| 2/4 | 1,599 | 1,670 | 1,432 | 1,597 | +4 | +0.3 | 2,079,400 |
| 1/28 | 1,670 | 1,752 | 1,563 | 1,593 | +3 | +0.2 | 2,941,300 |
| 1/21 | 1,548 | 1,595 | 1,522 | 1,590 | +64 | +4.2 | 1,021,200 |
| 1/14 | 1,595 | 1,646 | 1,508 | 1,526 | -87 | -5.4 | 873,500 |
▶︎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
