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
2,375.9
円
(12:52)
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 | 2,352 | 2,375 | -101 | -4.1 | 249,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,935 | 1,935 | 1,582 | 1,613 | -293 | -15.4 | 1,451,400 |
| 12/30 | 1,857 | 1,921 | 1,827 | 1,906 | +53 | +2.9 | 475,100 |
| 12/24 | 1,890 | 1,940 | 1,832 | 1,853 | -59 | -3.1 | 882,900 |
| 12/17 | 1,994 | 2,040 | 1,885 | 1,912 | -64 | -3.2 | 860,300 |
| 12/10 | 1,964 | 2,090 | 1,920 | 1,976 | +19 | +1.0 | 938,900 |
| 12/3 | 1,934 | 1,995 | 1,876 | 1,957 | -3 | -0.2 | 1,013,600 |
| 11/26 | 2,023 | 2,055 | 1,930 | 1,960 | -81 | -4.0 | 562,100 |
| 11/19 | 1,960 | 2,091 | 1,960 | 2,041 | +107 | +5.5 | 1,267,400 |
| 11/12 | 1,843 | 1,939 | 1,794 | 1,934 | +85 | +4.6 | 848,700 |
| 11/5 | 1,876 | 1,947 | 1,774 | 1,849 | +49 | +2.7 | 2,007,200 |
| 10/29 | 1,780 | 1,848 | 1,765 | 1,800 | +18 | +1.0 | 1,707,100 |
| 10/22 | 1,847 | 1,882 | 1,781 | 1,782 | -92 | -4.9 | 1,379,300 |
| 10/15 | 1,850 | 1,879 | 1,746 | 1,874 | 0 | 0.0 | 1,967,000 |
| 10/8 | 2,057 | 2,066 | 1,799 | 1,874 | -93 | -4.7 | 1,811,400 |
| 10/1 | 2,047 | 2,127 | 1,942 | 1,967 | -93 | -4.5 | 1,581,700 |
| 9/24 | 2,025 | 2,067 | 1,960 | 2,060 | -15 | -0.7 | 826,500 |
| 9/17 | 2,057 | 2,076 | 1,998 | 2,075 | +18 | +0.9 | 929,800 |
| 9/10 | 1,972 | 2,057 | 1,948 | 2,057 | +85 | +4.3 | 1,148,200 |
| 9/3 | 1,900 | 2,009 | 1,893 | 1,972 | +97 | +5.2 | 1,301,400 |
| 8/27 | 1,688 | 1,883 | 1,680 | 1,875 | +208 | +12.5 | 1,276,400 |
| 8/20 | 1,650 | 1,698 | 1,604 | 1,667 | +9 | +0.5 | 824,500 |
| 8/13 | 1,600 | 1,680 | 1,588 | 1,658 | +87 | +5.5 | 821,200 |
| 8/6 | 1,575 | 1,713 | 1,534 | 1,571 | -154 | -8.9 | 2,329,300 |
| 7/30 | 1,889 | 1,902 | 1,705 | 1,725 | -154 | -8.2 | 1,393,200 |
| 7/21 | 1,836 | 1,893 | 1,817 | 1,879 | +24 | +1.3 | 599,800 |
| 7/16 | 1,851 | 1,905 | 1,846 | 1,855 | +19 | +1.0 | 772,400 |
| 7/9 | 1,765 | 1,860 | 1,764 | 1,836 | +57 | +3.2 | 1,079,600 |
| 7/2 | 1,781 | 1,862 | 1,753 | 1,779 | +17 | +1.0 | 955,500 |
| 6/25 | 1,769 | 1,811 | 1,730 | 1,762 | -39 | -2.2 | 1,364,100 |
| 6/18 | 1,719 | 1,813 | 1,698 | 1,801 | +116 | +6.9 | 2,172,300 |
▶︎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
