KabuInsight

テクマトリックス

3762
プライム/情報･通信業/TECHMATRIX CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,741.01,772.01,741.01,742.0-46.0-2.57%288,300
2026-03-121,820.01,820.01,776.01,788.0-55.0-2.98%267,700
2026-03-111,826.01,859.01,815.01,843.0-18.0-0.97%404,600
2026-03-101,833.01,872.01,819.01,861.0+21.0+1.14%383,800
2026-03-091,760.01,845.01,744.01,840.0-6.0-0.33%387,200
2026-03-061,782.01,853.01,774.01,846.0+40.0+2.21%315,100
2026-03-051,821.01,821.01,787.01,806.0+24.0+1.35%259,900
2026-03-041,816.01,842.01,769.01,782.0+2.0+0.11%332,800
2026-03-031,830.01,831.01,776.01,780.0-58.0-3.16%344,300
2026-03-021,850.01,868.01,831.01,838.0-84.0-4.37%342,100
2026-02-271,925.01,945.01,886.01,922.0+26.0+1.37%357,300
2026-02-261,852.01,920.01,844.01,896.0+66.0+3.61%217,600
2026-02-251,815.01,840.01,806.01,830.0+15.0+0.83%280,300
2026-02-241,851.01,893.01,797.01,815.0-74.0-3.92%342,700
2026-02-201,907.01,918.01,868.01,889.0-29.0-1.51%241,600
2026-02-191,927.01,930.01,898.01,918.0-6.0-0.31%202,300
2026-02-181,905.01,946.01,873.01,924.0+59.0+3.16%402,500
2026-02-171,872.01,876.01,850.01,865.0-16.0-0.85%162,600
2026-02-161,861.01,890.01,853.01,881.0+6.0+0.32%176,900
2026-02-131,912.01,925.01,862.01,875.0-76.0-3.90%404,600
2026-02-121,995.02,000.01,948.01,951.0-67.0-3.32%330,400
2026-02-101,963.02,023.01,948.02,018.0+76.0+3.91%226,100
2026-02-091,949.01,962.01,928.01,942.0+15.0+0.78%204,600
2026-02-061,921.01,936.01,897.01,927.0-23.0-1.18%374,300
2026-02-051,928.01,992.01,905.01,950.0+22.0+1.14%468,200
2026-02-042,030.02,042.01,883.01,928.0-168.0-8.02%920,200
2026-02-032,096.02,126.02,087.02,096.0+29.0+1.40%191,200
2026-02-022,101.02,149.02,055.02,067.0-47.0-2.22%325,600
2026-01-302,179.02,191.02,112.02,114.0-64.0-2.94%241,500
2026-01-292,220.02,237.02,168.02,178.0-62.0-2.77%143,800
2026-01-282,240.02,267.02,238.02,240.00.00.00%151,000
2026-01-272,269.02,282.02,240.02,240.0-38.0-1.67%152,300
2026-01-262,300.02,301.02,273.02,278.0-42.0-1.81%162,300
2026-01-232,295.02,335.02,279.02,320.0+70.0+3.11%161,900
2026-01-222,240.02,262.02,237.02,250.0+14.0+0.63%190,500
2026-01-212,228.02,238.02,210.02,236.0-18.0-0.80%153,500
2026-01-202,274.02,275.02,233.02,254.0-25.0-1.10%119,400
2026-01-192,321.02,330.02,278.02,279.0-31.0-1.34%102,300
2026-01-162,290.02,332.02,281.02,310.0+4.0+0.17%145,500
2026-01-152,291.02,307.02,269.02,306.0+13.0+0.57%196,000
2026-01-142,350.02,384.02,277.02,293.0-74.0-3.13%319,200
2026-01-132,386.02,398.02,362.02,367.0-30.0-1.25%167,600
2026-01-092,418.02,437.02,383.02,397.0-30.0-1.24%141,900
2026-01-082,409.02,478.02,396.02,427.0+88.0+3.76%366,200
2026-01-072,308.02,356.02,300.02,339.0+17.0+0.73%234,700
2026-01-062,275.02,338.02,262.02,322.0+77.0+3.43%238,700
2026-01-052,287.02,340.02,240.02,245.0-92.0-3.94%320,800
2025-12-302,396.02,416.02,337.02,337.0-60.0-2.50%217,200
2025-12-292,410.02,410.02,374.02,397.0+15.0+0.63%167,700
2025-12-262,397.02,425.02,382.02,382.0+25.0+1.06%200,800
2025-12-252,350.02,395.02,349.02,357.0+21.0+0.90%113,200
2025-12-242,349.02,370.02,336.02,336.0-14.0-0.60%131,900
2025-12-232,307.02,362.02,304.02,350.0+43.0+1.86%223,700
2025-12-222,342.02,355.02,306.02,307.0-28.0-1.20%255,600
2025-12-192,324.02,361.02,318.02,335.0+47.0+2.05%262,100
2025-12-182,260.02,303.02,245.02,288.0+32.0+1.42%119,400
2025-12-172,270.02,297.02,246.02,256.0-2.0-0.09%150,200
2025-12-162,290.02,317.02,253.02,258.0-40.0-1.74%107,300
2025-12-152,281.02,327.02,278.02,298.0+24.0+1.06%122,800
2025-12-122,230.02,288.02,217.02,274.0+55.0+2.48%169,300
2025-12-112,268.02,276.02,214.02,219.0-61.0-2.68%146,400
2025-12-102,310.02,310.02,271.02,280.0-21.0-0.91%147,700
2025-12-092,323.02,330.02,280.02,301.0-22.0-0.95%142,100
2025-12-082,333.02,374.02,319.02,323.0-9.0-0.39%246,500
2025-12-052,275.02,348.02,275.02,332.0+64.0+2.82%268,700
2025-12-042,250.02,293.02,244.02,268.0+42.0+1.89%261,800
2025-12-032,222.02,261.02,222.02,226.0+35.0+1.60%329,500
2025-12-022,204.02,233.02,176.02,191.0-17.0-0.77%128,200
2025-12-012,186.02,235.02,172.02,208.0+34.0+1.56%189,800
2025-11-282,175.02,188.02,163.02,174.0+5.0+0.23%114,700
2025-11-272,180.02,190.02,155.02,169.0+1.0+0.05%105,800
2025-11-262,180.02,183.02,152.02,168.0-2.0-0.09%104,100
2025-11-252,180.02,182.02,142.02,170.0-11.0-0.50%131,900
2025-11-212,049.02,181.02,043.02,181.0+138.0+6.75%365,300
2025-11-202,062.02,062.02,038.02,043.0-4.0-0.20%233,900
2025-11-192,046.02,065.02,036.02,047.0-17.0-0.82%143,500
2025-11-182,054.02,089.02,047.02,064.0-12.0-0.58%128,500
2025-11-172,061.02,076.02,041.02,076.0+15.0+0.73%198,600
2025-11-142,058.02,069.02,032.02,061.0-10.0-0.48%200,600
2025-11-132,091.02,103.02,064.02,071.0-5.0-0.24%107,700
2025-11-122,079.02,105.02,067.02,076.0+10.0+0.48%129,000
2025-11-112,034.02,066.02,031.02,066.0+9.0+0.44%198,300
2025-11-102,050.02,065.02,038.02,057.00.00.00%124,400
2025-11-072,061.02,080.02,033.02,057.0+2.0+0.10%133,000
2025-11-062,077.02,080.02,052.02,055.0-22.0-1.06%204,800
2025-11-052,047.02,078.02,012.02,077.0+17.0+0.83%332,600
2025-11-042,073.02,109.02,030.02,060.0-125.0-5.72%516,800
2025-10-312,164.02,187.02,141.02,185.0+63.0+2.97%299,800
2025-10-302,097.02,130.02,095.02,122.0+35.0+1.68%386,600
2025-10-292,111.02,114.02,059.02,087.0-19.0-0.90%227,000
2025-10-282,190.02,190.02,105.02,106.0-91.0-4.14%150,700
2025-10-272,245.02,250.02,197.02,197.0-52.0-2.31%167,400
2025-10-242,227.02,249.02,216.02,249.0+21.0+0.94%147,900
2025-10-232,194.02,233.02,189.02,228.0+40.0+1.83%232,500
2025-10-222,145.02,190.02,135.02,188.0+60.0+2.82%199,100
2025-10-212,105.02,148.02,098.02,128.0+19.0+0.90%151,000
2025-10-202,097.02,109.02,084.02,109.0+55.0+2.68%111,800
2025-10-172,052.02,068.02,040.02,054.0-19.0-0.92%113,700
2025-10-162,119.02,125.02,072.02,073.0-37.0-1.75%101,100
2025-10-152,072.02,116.02,062.02,110.0+50.0+2.43%137,300
2025-10-142,116.02,133.02,043.02,060.0-94.0-4.36%276,400
2025-10-102,193.02,214.02,154.02,154.0-53.0-2.40%148,400
2025-10-092,185.02,222.02,171.02,207.0+17.0+0.78%160,200
2025-10-082,176.02,200.02,165.02,190.0+14.0+0.64%162,800
2025-10-072,179.02,184.02,156.02,176.0-3.0-0.14%132,700
2025-10-062,200.02,222.02,145.02,179.0+75.0+3.56%339,800
2025-10-032,098.02,125.02,087.02,104.0+4.0+0.19%145,200
2025-10-022,100.02,124.02,083.02,100.0+3.0+0.14%172,800
2025-10-012,145.02,160.02,095.02,097.0-66.0-3.05%168,600
2025-09-302,136.02,167.02,130.02,163.0+47.0+2.22%191,300
2025-09-292,151.02,169.02,112.02,116.0-70.0-3.20%189,900
2025-09-262,149.02,186.02,146.02,186.0+25.0+1.16%398,600
2025-09-252,124.02,163.02,124.02,161.0+36.0+1.69%198,100
2025-09-242,130.02,153.02,093.02,125.0+3.0+0.14%251,000
2025-09-222,108.02,140.02,108.02,122.0+15.0+0.71%153,700
2025-09-192,131.02,135.02,090.02,107.0-7.0-0.33%264,900
2025-09-182,120.02,144.02,106.02,114.0+4.0+0.19%250,500
2025-09-172,109.02,125.02,090.02,110.0-3.0-0.14%222,900
2025-09-162,149.02,149.02,106.02,113.0-44.0-2.04%164,000
2025-09-122,139.02,163.02,116.02,157.0——231,600

直近120営業日分を表示