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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,476 | 2,490 | 2,352 | 2,384 | -92 | -3.7 | 480,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,981 | 2,052 | 1,801 | 1,932 | -13 | -0.7 | 2,731,600 |
| 11/6 | 1,984 | 2,053 | 1,734 | 1,945 | -289 | -12.9 | 4,778,900 |
| 10/30 | 2,278 | 2,346 | 2,134 | 2,234 | -18 | -0.8 | 1,778,900 |
| 10/23 | 2,443 | 2,583 | 2,180 | 2,252 | -143 | -6.0 | 2,246,300 |
| 10/16 | 2,467 | 2,556 | 2,361 | 2,395 | -62 | -2.5 | 1,915,900 |
| 10/9 | 2,245 | 2,466 | 2,223 | 2,457 | +209 | +9.3 | 2,441,500 |
| 10/2 | 2,337 | 2,374 | 2,235 | 2,248 | -64 | -2.8 | 2,084,600 |
| 9/25 | 2,290 | 2,384 | 2,243 | 2,312 | +99 | +4.5 | 2,400,200 |
| 9/18 | 2,052 | 2,223 | 1,957 | 2,213 | +129 | +6.2 | 2,398,400 |
| 9/11 | 2,150 | 2,178 | 2,047 | 2,084 | -106 | -4.8 | 1,916,400 |
| 9/4 | 2,126 | 2,340 | 2,097 | 2,190 | +114 | +5.5 | 2,888,900 |
| 8/28 | 2,341 | 2,342 | 2,039 | 2,076 | -249 | -10.7 | 2,592,300 |
| 8/21 | 2,125 | 2,331 | 2,104 | 2,325 | +224 | +10.7 | 2,520,100 |
| 8/14 | 2,098 | 2,149 | 1,945 | 2,101 | +16 | +0.8 | 1,826,900 |
| 8/7 | 1,950 | 2,207 | 1,942 | 2,085 | +276 | +15.3 | 4,342,500 |
| 7/31 | 1,750 | 1,909 | 1,734 | 1,809 | +33 | +1.9 | 1,701,300 |
| 7/22 | 1,706 | 1,870 | 1,692 | 1,776 | +81 | +4.8 | 1,270,400 |
| 7/17 | 1,879 | 1,899 | 1,654 | 1,695 | -183 | -9.7 | 1,891,800 |
| 7/10 | 1,792 | 1,914 | 1,778 | 1,878 | +70 | +3.9 | 1,709,900 |
| 7/3 | 1,900 | 1,946 | 1,730 | 1,808 | -109 | -5.7 | 1,642,100 |
| 6/26 | 1,957 | 1,957 | 1,872 | 1,917 | -40 | -2.0 | 1,827,200 |
| 6/19 | 1,882 | 1,965 | 1,830 | 1,957 | +95 | +5.1 | 2,865,200 |
| 6/12 | 1,797 | 1,905 | 1,710 | 1,862 | +92 | +5.2 | 3,678,400 |
| 6/5 | 1,650 | 1,917 | 1,637 | 1,770 | +133 | +8.1 | 5,144,200 |
| 5/29 | 1,597 | 1,657 | 1,490 | 1,637 | +30 | +1.9 | 2,406,800 |
| 5/22 | 1,580 | 1,647 | 1,502 | 1,607 | +82 | +5.4 | 1,877,800 |
| 5/15 | 1,424 | 1,582 | 1,351 | 1,525 | +110 | +7.8 | 3,853,200 |
| 5/8 | 1,351 | 1,484 | 1,313 | 1,415 | +107 | +8.2 | 1,726,600 |
| 5/1 | 1,365 | 1,380 | 1,305 | 1,308 | -58 | -4.3 | 1,458,000 |
| 4/24 | 1,291 | 1,371 | 1,262 | 1,366 | +84 | +6.6 | 1,728,000 |
▶︎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
