[3762 東証1部] テクマトリックス 日足 時系列データ

[3762 東証1部] テクマトリックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111741.001762.001730.001762.00187700328250700
2017-12-081682.001732.001668.001726.00225300385068100
2017-12-071670.001700.001665.001687.00144900244244800
2017-12-061655.001699.001653.001657.00147400246945900
2017-12-051675.001689.001645.001658.00144400240260800
2017-12-041753.001757.001706.001706.00199300344367400
2017-12-011756.001785.001725.001768.00231700408013600
2017-11-301745.001745.001700.001743.00205700354689600
2017-11-291717.001770.001714.001754.00364200635041800
2017-11-281686.001735.001666.001717.00501800858079200
2017-11-271616.001681.001610.001661.00253000418327000
2017-11-241610.001628.001608.001616.00166700269671000
2017-11-221594.001624.001586.001610.00192600310324300
2017-11-211599.001606.001565.001591.00160800255554200
2017-11-201550.001587.001545.001585.00276500433433600
2017-11-171530.001557.001525.001553.00338200523005100
2017-11-161461.001517.001461.001513.00205200308450300
2017-11-151495.001510.001458.001458.00229800339464700
2017-11-141515.001529.001499.001503.00143500216686500
2017-11-131545.001551.001512.001514.00166000252542000
2017-11-101501.001547.001493.001544.00357800546822500
2017-11-091538.001561.001505.001528.00285900438663400
2017-11-081531.001536.001514.001534.00131800201014600
2017-11-071522.001538.001511.001518.00165500252052700
2017-11-061490.001522.001470.001512.00388500582082800
2017-11-021531.001540.001490.001492.00466700702062600
2017-11-011539.001560.001526.001530.008283001275261300
2017-10-311701.001714.001687.001699.00163700278686000
2017-10-301672.001706.001664.001692.00424100717923600
2017-10-271602.001648.001598.001646.00196000319402100
2017-10-261617.001632.001597.001606.00132500213889700
2017-10-251632.001655.001604.001608.00203000330634600
2017-10-241626.001637.001618.001629.00108600176674000
2017-10-231629.001634.001605.001619.00130200210670000
2017-10-201620.001620.001582.001608.00156600250790300
2017-10-191659.001661.001617.001618.00195500319329000
2017-10-181670.001723.001668.001671.00266200449324000
2017-10-171628.001703.001607.001689.00482300808286900
2017-10-161590.001619.001559.001617.00193400307657800
2017-10-131590.001594.001557.001583.00197800310959200
2017-10-121619.001668.001598.001599.00296200480456900
2017-10-111566.001611.001556.001606.00357300570879600
2017-10-101506.001576.001505.001566.00314500488038100
2017-10-061515.001522.001485.001506.00183000274166500
2017-10-051560.001560.001505.001508.00220100335784600
2017-10-041580.001596.001564.001570.00174200274387800
2017-10-031566.001573.001543.001560.00117800183291600
2017-10-021600.001600.001550.001559.00169300265161100
2017-09-291580.001604.001570.001589.00202600322137100
2017-09-281533.001585.001530.001582.00246800386618800
2017-09-271503.001530.001495.001524.00113100171747900
2017-09-261521.001529.001484.001496.00212400319172500
2017-09-251496.001534.001496.001520.00194600295713400
2017-09-221486.001512.001472.001489.00185800276360800
2017-09-211508.001519.001479.001485.00273400409168400
2017-09-201552.001554.001497.001505.00280100423975800
2017-09-191524.001551.001513.001551.00185600285241200
2017-09-151510.001543.001500.001511.00288700437189400
2017-09-141615.001623.001511.001515.00564500873331200
2017-09-131621.001629.001587.001620.00203800327545500
2017-09-121623.001624.001600.001608.00115600186286100
2017-09-111609.001611.001581.001602.00171100273474400
2017-09-081580.001598.001570.001587.00182600289364600
2017-09-071587.001612.001563.001581.00253500401073100
2017-09-061563.001595.001530.001574.00256700403835300
2017-09-051694.001715.001593.001598.00306900502044800
2017-09-041731.001731.001672.001689.00143500242246100
2017-09-011726.001748.001711.001731.00175500304045400
2017-08-311651.001725.001651.001713.00367300625898000
2017-08-301717.001722.001645.001647.00240200400273800
2017-08-291688.001719.001683.001716.00202100345416100
2017-08-281645.001697.001645.001692.00140600236760700
2017-08-251653.001663.001641.001654.00134700222540000
2017-08-241653.001671.001644.001653.00173500287163600
2017-08-231670.001676.001647.001660.00182300302375300
2017-08-221633.001681.001633.001660.00120500200068500
2017-08-211657.001667.001644.001648.00112100185493300
2017-08-181697.001703.001657.001661.00251400421056300
2017-08-171685.001707.001681.001692.00168600285445400
2017-08-161687.001721.001678.001680.00199600339006500
2017-08-151652.001688.001652.001683.00238400399640300
2017-08-141600.001663.001598.001646.00303000495578900
2017-08-101660.001665.001624.001638.00343800564096900
2017-08-091695.001695.001642.001657.00439900731084500
2017-08-081722.001739.001711.001722.00172800297898900
2017-08-071705.001728.001701.001719.00174700299556600
2017-08-041667.001727.001661.001704.00274300466712700
2017-08-031673.001699.001653.001676.00320200538211100
2017-08-021628.001687.001612.001670.00403700667259600
2017-08-011700.001712.001562.001641.0013275002160125000
2017-07-311886.001889.001837.001844.00226300419518300
2017-07-281880.001880.001834.001857.00268500496441700
2017-07-271867.001895.001863.001881.00327600615670100
2017-07-261890.001905.001826.001843.00325300605869000
2017-07-251860.001885.001842.001864.00246300458912500
2017-07-241845.001879.001808.001858.00351700652356100
2017-07-211796.001844.001787.001831.00312700569052400
2017-07-201797.001816.001785.001793.00272900491498100
2017-07-191780.001809.001780.001795.00225600404988900
2017-07-181820.001832.001782.001789.00190900343475000
2017-07-141809.001841.001787.001817.00343400623572100
2017-07-131791.001813.001777.001807.00176600317566200
2017-07-121815.001852.001789.001795.00273100496683600
2017-07-111799.001821.001783.001808.00147000265041800
2017-07-101788.001812.001756.001805.00215300384791500
2017-07-071795.001795.001761.001788.00241200428885000
2017-07-061841.001864.001798.001809.00219000399959300
2017-07-051788.001826.001769.001825.00251300451380400
2017-07-041849.001855.001794.001816.00367200667834500
2017-07-031862.001882.001823.001869.00288900534969200
2017-06-301832.001862.001783.001862.00396700724463900
2017-06-291805.001847.001774.001832.00344600622009400
2017-06-281885.001898.001764.001779.00396600716794700
2017-06-271906.001919.001863.001894.00175000330031700
2017-06-261855.001907.001844.001891.00208100391950900
2017-06-231885.001909.001811.001838.00295500549642900
2017-06-221819.001873.001804.001864.00346000639506000
2017-06-211740.001812.001712.001808.00388600694778700
2017-06-201725.001751.001687.001739.00190300327427000
2017-06-191687.001724.001677.001695.00108600184258000
2017-06-161698.001701.001654.001674.00168900282734400
2017-06-151724.001724.001678.001687.00171600290885800
2017-06-141754.001797.001700.001713.00294100513508400
2017-06-131708.001724.001670.001701.00278600472990000
2017-06-121735.001739.001686.001728.00246300422687100
2017-06-091788.001807.001761.001771.00200500356451100
2017-06-081849.001855.001790.001795.00221400401900200
2017-06-071823.001845.001809.001834.00221500404506000
2017-06-061853.001855.001797.001841.00211600386309300
2017-06-051800.001877.001786.001856.00290700537381900
2017-06-021849.001849.001746.001775.00356100636047800
2017-06-011775.001829.001772.001809.00263700475453900
2017-05-311788.001816.001726.001741.00380300674967700
2017-05-301719.001740.001702.001738.00171800295763200
2017-05-291680.001731.001658.001709.00132500226069600
2017-05-261672.001676.001636.001657.00149000246348700
2017-05-251708.001710.001652.001678.00202100340215200
2017-05-241621.001726.001612.001713.00469700793796700
2017-05-231604.001621.001595.001601.00128600206507900
2017-05-221627.001627.001580.001603.00171500273827700
2017-05-191629.001641.001604.001608.00108100175007000
2017-05-181559.001628.001556.001609.00152600244521700
2017-05-171621.001656.001617.001636.00155400254206600
2017-05-161592.001639.001588.001622.00214200345790800
2017-05-151548.001593.001511.001577.00212100329551200
2017-05-121520.001546.001502.001532.00129300197565600
2017-05-111517.001531.001488.001516.00203900306772600
2017-05-101587.001588.001486.001524.00502100772195800
2017-05-091520.001581.001494.001510.00196700300580800
2017-05-081520.001542.001512.001512.00118400180390300
2017-05-021520.001539.001487.001494.00118500178738200
2017-05-011501.001548.001501.001518.00128400195465300
2017-04-281518.001525.001486.001517.00131900198725200
2017-04-271477.001541.001477.001517.00350900531988200
2017-04-261390.001472.001385.001462.00280600405786000
2017-04-251370.001389.001351.001381.006870094524400
2017-04-241357.001382.001354.001371.0081100111051800
2017-04-211394.001395.001355.001377.0079400109347600
2017-04-201412.001427.001383.001387.00142400200082800
2017-04-191387.001420.001376.001395.00149100209232100
2017-04-181379.001403.001357.001379.00111000152966100
2017-04-171330.001375.001325.001349.00208100281853200
2017-04-141368.001392.001326.001360.00263300358836100
2017-04-131342.001367.001252.001354.00414800547003500
2017-04-121414.001419.001341.001381.00303000418166700
2017-04-111385.001436.001383.001416.00206700292924800
2017-04-101374.001424.001374.001394.00234300328603300
2017-04-071376.001385.001311.001348.00173200233662300
2017-04-061368.001401.001352.001371.00242800334156000
2017-04-051360.001397.001350.001368.00187100256261700
2017-04-041370.001389.001325.001353.00248300335377000
2017-04-031325.001380.001312.001372.00156800212386200
2017-03-311330.001346.001314.001322.00172100228452300
2017-03-301341.001352.001297.001326.00282100373601800
2017-03-291315.001348.001315.001346.00178300238589300
2017-03-281305.001320.001286.001308.00190200247543800
2017-03-271355.001361.001304.001305.00127300168655600
2017-03-241324.001365.001324.001353.00143800194533700
2017-03-231324.001342.001317.001332.00154000204679200
2017-03-221314.001348.001301.001320.00176400234037500
2017-03-211340.001372.001326.001357.00172500233068300
2017-03-171329.001374.001317.001364.00115700155865400
2017-03-161343.001365.001311.001332.00332900444099100
2017-03-151381.001384.001338.001347.00111300151238700
2017-03-141365.001399.001350.001393.00106900147081000
2017-03-131450.001450.001363.001375.00218900306372900
2017-03-101411.001444.001393.001429.00212100302219800
2017-03-091416.001455.001380.001407.00337900480566400
2017-03-081365.001428.001320.001409.00510100706861800
2017-03-071314.001400.001313.001352.00713700969009900
2017-03-061279.001300.001252.001269.00302400386300200
2017-03-031211.001260.001209.001228.00221000271818900
2017-03-021220.001223.001197.001213.00115600140176200
2017-03-011225.001240.001181.001192.00177200212803100
2017-02-281175.001238.001160.001213.00264700317064800
2017-02-271198.001201.001175.001183.00100900119710800
2017-02-241228.001233.001201.001209.00114500139231400
2017-02-232491.002498.002420.002451.00118700290856200
2017-02-222491.002542.002475.002521.0088000221402700
2017-02-212544.002544.002451.002480.00139200346501300
2017-02-202574.002590.002532.002573.0043200111038400
2017-02-172528.002582.002469.002564.0078700199297500
2017-02-162500.002540.002493.002528.0059000148680500
2017-02-152510.002526.002468.002498.0042500106012700
2017-02-142463.002520.002462.002481.00113500283246700
2017-02-132389.002471.002379.002459.0086800211410500
2017-02-102410.002421.002361.002386.0044300105825800
2017-02-092351.002436.002351.002379.0066100158990800
2017-02-082367.002380.002345.002377.0054200128077400
2017-02-072395.002408.002345.002387.0072300172296200
2017-02-062350.002476.002350.002394.00270700649533700
2017-02-032240.002297.002240.002257.0057400130222800
2017-02-022292.002300.002222.002233.00106700241290600
2017-02-012123.002305.002122.002294.00329100744032000
2017-01-312085.002111.002080.002100.002990062663100
2017-01-302080.002136.002076.002116.0072800153831500
2017-01-272110.002116.002077.002090.0051800108686700
2017-01-262088.002115.002087.002107.0068200143424100
2017-01-252060.002091.002030.002077.004760098522200
2017-01-242005.002048.002000.002036.0051700104843200
2017-01-231974.002040.001974.002010.0073800148607700
2017-01-201972.001986.001952.001976.004180082341400
2017-01-192061.002073.001993.001999.004150083556800
2017-01-182020.002038.001970.002028.0059700119995300
2017-01-172031.002037.002011.002025.003560072091900
2017-01-162100.002100.002036.002043.0049300101447500
2017-01-132051.002114.002051.002100.0072600152117300
2017-01-122045.002119.002045.002092.00109200227898400
2017-01-112104.002104.002044.002052.004570094257800
2017-01-102149.002149.002057.002099.0077400162457300
2017-01-062099.002143.002093.002125.0077300163517900
2017-01-052025.002118.002023.002093.0091500190434700
2017-01-042057.002059.002020.002032.0068400139575500
2016-12-301999.002050.001999.002045.003220065571300
2016-12-292040.002048.001995.002008.0055900112295500
2016-12-282035.002079.002031.002048.0053700110245500
2016-12-272070.002104.002036.002038.0064800134085200
2016-12-261985.002073.001961.002065.00125100254883000
2016-12-221975.001986.001964.001974.004260084072200
2016-12-211993.002006.001978.001982.0056200111637800
2016-12-201956.001993.001951.001990.0052600103919500
2016-12-191930.001958.001930.001951.004670090743300
2016-12-161998.001998.001930.001935.0055900108981300
2016-12-151961.001999.001958.001984.0065700129992900
2016-12-142000.002025.001961.001975.0091900182730500
2016-12-131900.002017.001899.002006.00192800381215300
2016-12-121834.001895.001825.001890.00120800225107800
2016-12-091790.001829.001777.001808.0079100142507000
2016-12-081820.001820.001787.001797.0076300137547300
2016-12-071812.001829.001796.001812.0070200126967700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter