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
2,379.9
円
(15:24)
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 | 2,384 | -92 | -3.7 | 327,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,675 | 1,696 | 1,625 | 1,685 | +37 | +2.3 | 1,685,000 |
| 6/4 | 1,775 | 1,788 | 1,638 | 1,648 | -124 | -7.0 | 1,462,000 |
| 5/28 | 1,945 | 1,959 | 1,760 | 1,772 | -172 | -8.9 | 1,573,400 |
| 5/21 | 1,884 | 1,951 | 1,821 | 1,944 | +77 | +4.1 | 977,600 |
| 5/14 | 2,041 | 2,079 | 1,767 | 1,867 | -203 | -9.8 | 2,999,300 |
| 5/7 | 2,111 | 2,157 | 2,067 | 2,070 | -36 | -1.7 | 449,900 |
| 4/30 | 2,146 | 2,174 | 2,072 | 2,106 | -38 | -1.8 | 790,700 |
| 4/23 | 2,180 | 2,210 | 2,083 | 2,144 | -26 | -1.2 | 1,193,800 |
| 4/16 | 2,123 | 2,226 | 2,070 | 2,170 | +53 | +2.5 | 1,666,000 |
| 4/9 | 2,049 | 2,138 | 1,998 | 2,117 | +78 | +3.8 | 1,470,100 |
| 4/2 | 1,990 | 2,045 | 1,926 | 2,039 | +77 | +3.9 | 1,254,700 |
| 3/26 | 1,900 | 1,969 | 1,858 | 1,962 | +52 | +2.7 | 1,234,800 |
| 3/19 | 1,828 | 1,926 | 1,797 | 1,910 | +86 | +4.7 | 1,422,000 |
| 3/12 | 1,760 | 1,828 | 1,655 | 1,824 | +83 | +4.8 | 1,859,900 |
| 3/5 | 1,663 | 1,742 | 1,640 | 1,741 | +95 | +5.8 | 1,747,500 |
| 2/26 | 1,750 | 1,767 | 1,609 | 1,646 | -114 | -6.5 | 1,700,000 |
| 2/19 | 1,981 | 1,997 | 1,724 | 1,760 | -222 | -11.2 | 2,520,900 |
| 2/12 | 1,936 | 2,022 | 1,914 | 1,982 | +60 | +3.1 | 995,700 |
| 2/5 | 2,026 | 2,110 | 1,903 | 1,922 | +16 | +0.8 | 1,953,700 |
| 1/29 | 2,000 | 2,024 | 1,892 | 1,906 | -98 | -4.9 | 1,326,800 |
| 1/22 | 1,898 | 2,019 | 1,871 | 2,004 | +106 | +5.6 | 1,418,000 |
| 1/15 | 2,073 | 2,073 | 1,879 | 1,898 | -174 | -8.4 | 1,840,800 |
| 1/8 | 2,147 | 2,175 | 2,038 | 2,072 | -75 | -3.5 | 1,080,200 |
| 12/30 | 2,097 | 2,172 | 2,024 | 2,147 | +46 | +2.2 | 686,900 |
| 12/25 | 2,077 | 2,113 | 1,987 | 2,101 | +35 | +1.7 | 1,400,300 |
| 12/18 | 2,091 | 2,150 | 2,020 | 2,066 | -34 | -1.6 | 1,334,300 |
| 12/11 | 2,160 | 2,186 | 2,038 | 2,100 | -59 | -2.7 | 1,398,300 |
| 12/4 | 2,360 | 2,378 | 2,143 | 2,159 | -192 | -8.2 | 1,860,300 |
| 11/27 | 2,120 | 2,362 | 2,041 | 2,351 | +231 | +10.9 | 2,618,100 |
| 11/20 | 1,934 | 2,145 | 1,853 | 2,120 | +188 | +9.7 | 2,924,100 |
▶︎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
