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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,134 | 1,316 | 1,134 | 1,282 | +134 | +11.7 | 2,296,200 |
| 4/10 | 1,006 | 1,148 | 988 | 1,148 | +129 | +12.7 | 1,813,200 |
| 4/3 | 1,052 | 1,117 | 1,012 | 1,019 | -66 | -6.1 | 1,495,000 |
| 3/27 | 936 | 1,085 | 883 | 1,085 | +167 | +18.2 | 2,382,200 |
| 3/19 | 939 | 1,052 | 916 | 918 | -5 | -0.5 | 3,354,000 |
| 3/13 | 1,168 | 1,206 | 858 | 923 | -295 | -24.2 | 2,735,400 |
| 3/6 | 1,224 | 1,354 | 1,203 | 1,218 | -12 | -1.0 | 2,105,200 |
| 2/28 | 1,360 | 1,393 | 1,223 | 1,230 | -195 | -13.7 | 1,474,200 |
| 2/21 | 1,407 | 1,436 | 1,359 | 1,425 | -2 | -0.1 | 981,600 |
| 2/14 | 1,415 | 1,467 | 1,412 | 1,427 | -4 | -0.3 | 987,600 |
| 2/7 | 1,260 | 1,437 | 1,260 | 1,431 | +121 | +9.2 | 2,178,600 |
| 1/31 | 1,314 | 1,360 | 1,258 | 1,310 | -29 | -2.2 | 1,589,200 |
| 1/24 | 1,359 | 1,369 | 1,303 | 1,339 | -6 | -0.5 | 1,110,000 |
| 1/17 | 1,243 | 1,361 | 1,236 | 1,345 | +112 | +9.1 | 1,533,400 |
| 1/10 | 1,161 | 1,240 | 1,158 | 1,233 | +58 | +4.9 | 1,060,400 |
| 12/30 | 1,191 | 1,191 | 1,165 | 1,175 | -16 | -1.3 | 209,000 |
| 12/27 | 1,200 | 1,209 | 1,173 | 1,191 | -15 | -1.2 | 756,400 |
| 12/20 | 1,137 | 1,210 | 1,135 | 1,206 | +61 | +5.3 | 1,374,400 |
| 12/13 | 1,210 | 1,210 | 1,142 | 1,145 | -65 | -5.4 | 1,347,200 |
| 12/6 | 1,190 | 1,213 | 1,137 | 1,210 | +29 | +2.5 | 1,271,400 |
| 11/29 | 1,138 | 1,205 | 1,090 | 1,181 | +54 | +4.8 | 2,999,000 |
| 11/22 | 1,105 | 1,146 | 1,100 | 1,127 | +28 | +2.6 | 1,524,000 |
| 11/15 | 1,065 | 1,105 | 1,063 | 1,099 | +34 | +3.2 | 2,221,800 |
| 11/8 | 1,245 | 1,247 | 1,060 | 1,065 | -174 | -14.0 | 2,919,400 |
| 11/1 | 1,212 | 1,261 | 1,165 | 1,239 | +37 | +3.1 | 2,288,200 |
| 10/25 | 1,120 | 1,210 | 1,118 | 1,202 | +78 | +6.9 | 1,486,200 |
| 10/18 | 1,133 | 1,160 | 1,091 | 1,124 | -3 | -0.3 | 1,521,600 |
| 10/11 | 1,161 | 1,194 | 1,124 | 1,127 | -27 | -2.3 | 1,379,800 |
| 10/4 | 1,154 | 1,185 | 1,126 | 1,154 | -10 | -0.9 | 1,111,600 |
| 9/27 | 1,154 | 1,194 | 1,146 | 1,164 | +17 | +1.5 | 1,303,600 |
▶︎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
