スリー・ディー・マトリックス
7777グロース/精密機器/3-D Matrix,Ltd.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 637.0 | 656.0 | 567.0 | 567.0 | -150.0 | -20.92% | 23,134,000 |
| 2026-03-12 | 753.0 | 765.0 | 713.0 | 717.0 | -51.0 | -6.64% | 9,427,600 |
| 2026-03-11 | 752.0 | 793.0 | 740.0 | 768.0 | +15.0 | +1.99% | 12,841,200 |
| 2026-03-10 | 701.0 | 761.0 | 685.0 | 753.0 | +92.0 | +13.92% | 14,226,800 |
| 2026-03-09 | 666.0 | 669.0 | 626.0 | 661.0 | -35.0 | -5.03% | 10,353,100 |
| 2026-03-06 | 660.0 | 698.0 | 640.0 | 696.0 | +16.0 | +2.35% | 8,610,800 |
| 2026-03-05 | 660.0 | 699.0 | 650.0 | 680.0 | +70.0 | +11.48% | 11,380,700 |
| 2026-03-04 | 641.0 | 669.0 | 596.0 | 610.0 | -61.0 | -9.09% | 11,366,400 |
| 2026-03-03 | 635.0 | 712.0 | 632.0 | 671.0 | +36.0 | +5.67% | 14,034,500 |
| 2026-03-02 | 637.0 | 648.0 | 621.0 | 635.0 | -30.0 | -4.51% | 6,948,700 |
| 2026-02-27 | 604.0 | 665.0 | 592.0 | 665.0 | +56.0 | +9.20% | 9,715,800 |
| 2026-02-26 | 600.0 | 625.0 | 583.0 | 609.0 | +17.0 | +2.87% | 7,059,600 |
| 2026-02-25 | 571.0 | 616.0 | 571.0 | 592.0 | +31.0 | +5.53% | 8,906,400 |
| 2026-02-24 | 547.0 | 568.0 | 538.0 | 561.0 | +17.0 | +3.13% | 3,805,200 |
| 2026-02-20 | 588.0 | 594.0 | 540.0 | 544.0 | -35.0 | -6.04% | 6,004,000 |
| 2026-02-19 | 601.0 | 606.0 | 575.0 | 579.0 | -26.0 | -4.30% | 4,687,800 |
| 2026-02-18 | 589.0 | 625.0 | 587.0 | 605.0 | +26.0 | +4.49% | 9,329,600 |
| 2026-02-17 | 615.0 | 622.0 | 560.0 | 579.0 | -28.0 | -4.61% | 10,101,000 |
| 2026-02-16 | 554.0 | 618.0 | 551.0 | 607.0 | +58.0 | +10.56% | 10,036,600 |
| 2026-02-13 | 548.0 | 575.0 | 538.0 | 549.0 | 0.0 | 0.00% | 6,909,500 |
| 2026-02-12 | 500.0 | 549.0 | 493.0 | 549.0 | +43.0 | +8.50% | 8,376,800 |
| 2026-02-10 | 475.0 | 509.0 | 475.0 | 506.0 | +34.0 | +7.20% | 5,831,000 |
| 2026-02-09 | 470.0 | 473.0 | 462.0 | 472.0 | +8.0 | +1.72% | 3,412,200 |
| 2026-02-06 | 454.0 | 465.0 | 442.0 | 464.0 | +5.0 | +1.09% | 4,280,400 |
| 2026-02-05 | 462.0 | 467.0 | 451.0 | 459.0 | -4.0 | -0.86% | 3,493,700 |
| 2026-02-04 | 453.0 | 464.0 | 447.0 | 463.0 | +16.0 | +3.58% | 3,983,000 |
| 2026-02-03 | 449.0 | 458.0 | 443.0 | 447.0 | +5.0 | +1.13% | 2,781,600 |
| 2026-02-02 | 435.0 | 458.0 | 431.0 | 442.0 | +6.0 | +1.38% | 3,251,300 |
| 2026-01-30 | 442.0 | 447.0 | 435.0 | 436.0 | -9.0 | -2.02% | 2,415,300 |
| 2026-01-29 | 429.0 | 449.0 | 423.0 | 445.0 | +17.0 | +3.97% | 3,531,700 |
| 2026-01-28 | 446.0 | 450.0 | 423.0 | 428.0 | -22.0 | -4.89% | 4,312,900 |
| 2026-01-27 | 455.0 | 463.0 | 446.0 | 450.0 | -3.0 | -0.66% | 2,897,000 |
| 2026-01-26 | 458.0 | 466.0 | 449.0 | 453.0 | -11.0 | -2.37% | 4,287,500 |
| 2026-01-23 | 447.0 | 466.0 | 435.0 | 464.0 | +14.0 | +3.11% | 4,371,300 |
| 2026-01-22 | 484.0 | 489.0 | 448.0 | 450.0 | -10.0 | -2.17% | 6,434,300 |
| 2026-01-21 | 445.0 | 496.0 | 442.0 | 460.0 | -1.0 | -0.22% | 11,773,500 |
| 2026-01-20 | 490.0 | 492.0 | 460.0 | 461.0 | -30.0 | -6.11% | 7,725,000 |
| 2026-01-19 | 534.0 | 539.0 | 475.0 | 491.0 | +11.0 | +2.29% | 20,365,300 |
| 2026-01-16 | 421.0 | 480.0 | 416.0 | 480.0 | +80.0 | +20.00% | 31,027,600 |
| 2026-01-15 | 372.0 | 404.0 | 365.0 | 400.0 | +26.0 | +6.95% | 7,936,700 |
| 2026-01-14 | 379.0 | 382.0 | 368.0 | 374.0 | -5.0 | -1.32% | 5,032,700 |
| 2026-01-13 | 364.0 | 392.0 | 362.0 | 379.0 | +27.0 | +7.67% | 13,190,800 |
| 2026-01-09 | 363.0 | 363.0 | 349.0 | 352.0 | -11.0 | -3.03% | 3,660,600 |
| 2026-01-08 | 348.0 | 365.0 | 345.0 | 363.0 | +10.0 | +2.83% | 4,246,700 |
| 2026-01-07 | 363.0 | 363.0 | 344.0 | 353.0 | -13.0 | -3.55% | 6,342,800 |
| 2026-01-06 | 365.0 | 383.0 | 362.0 | 366.0 | +3.0 | +0.83% | 6,136,800 |
| 2026-01-05 | 366.0 | 370.0 | 348.0 | 363.0 | +4.0 | +1.11% | 4,414,300 |
| 2025-12-30 | 368.0 | 381.0 | 357.0 | 359.0 | -14.0 | -3.75% | 5,738,700 |
| 2025-12-29 | 359.0 | 378.0 | 353.0 | 373.0 | +15.0 | +4.19% | 7,243,800 |
| 2025-12-26 | 365.0 | 369.0 | 337.0 | 358.0 | -15.0 | -4.02% | 12,339,500 |
| 2025-12-25 | 353.0 | 378.0 | 341.0 | 373.0 | +25.0 | +7.18% | 9,457,000 |
| 2025-12-24 | 329.0 | 353.0 | 323.0 | 348.0 | +25.0 | +7.74% | 9,575,100 |
| 2025-12-23 | 321.0 | 336.0 | 311.0 | 323.0 | +9.0 | +2.87% | 5,537,000 |
| 2025-12-22 | 314.0 | 337.0 | 307.0 | 314.0 | +6.0 | +1.95% | 7,413,700 |
| 2025-12-19 | 330.0 | 344.0 | 307.0 | 308.0 | -12.0 | -3.75% | 16,071,200 |
| 2025-12-18 | 325.0 | 325.0 | 312.0 | 320.0 | -8.0 | -2.44% | 4,321,700 |
| 2025-12-17 | 352.0 | 356.0 | 324.0 | 328.0 | -16.0 | -4.65% | 6,131,900 |
| 2025-12-16 | 353.0 | 362.0 | 336.0 | 344.0 | -9.0 | -2.55% | 6,164,900 |
| 2025-12-15 | 368.0 | 414.0 | 351.0 | 353.0 | -18.0 | -4.85% | 19,447,800 |
| 2025-12-12 | 375.0 | 397.0 | 348.0 | 371.0 | +53.0 | +16.67% | 25,258,400 |
| 2025-12-11 | 337.0 | 337.0 | 318.0 | 318.0 | -17.0 | -5.07% | 4,918,400 |
| 2025-12-10 | 332.0 | 340.0 | 330.0 | 335.0 | +8.0 | +2.45% | 2,116,000 |
| 2025-12-09 | 339.0 | 348.0 | 327.0 | 327.0 | -10.0 | -2.97% | 3,195,600 |
| 2025-12-08 | 329.0 | 339.0 | 318.0 | 337.0 | +10.0 | +3.06% | 2,689,300 |
| 2025-12-05 | 345.0 | 345.0 | 324.0 | 327.0 | -15.0 | -4.39% | 2,790,100 |
| 2025-12-04 | 340.0 | 353.0 | 337.0 | 342.0 | +4.0 | +1.18% | 2,905,800 |
| 2025-12-03 | 347.0 | 348.0 | 328.0 | 338.0 | -12.0 | -3.43% | 4,388,800 |
| 2025-12-02 | 372.0 | 377.0 | 350.0 | 350.0 | -18.0 | -4.89% | 2,992,200 |
| 2025-12-01 | 394.0 | 395.0 | 360.0 | 368.0 | -2.0 | -0.54% | 7,114,200 |
| 2025-11-28 | 334.0 | 370.0 | 331.0 | 370.0 | +35.0 | +10.45% | 7,986,200 |
| 2025-11-27 | 317.0 | 335.0 | 314.0 | 335.0 | +17.0 | +5.35% | 2,287,200 |
| 2025-11-26 | 306.0 | 319.0 | 304.0 | 318.0 | +13.0 | +4.26% | 2,294,900 |
| 2025-11-25 | 312.0 | 312.0 | 296.0 | 305.0 | 0.0 | 0.00% | 1,959,100 |
| 2025-11-21 | 303.0 | 312.0 | 299.0 | 305.0 | -14.0 | -4.39% | 2,094,700 |
| 2025-11-20 | 308.0 | 319.0 | 308.0 | 319.0 | +17.0 | +5.63% | 1,606,500 |
| 2025-11-19 | 305.0 | 308.0 | 293.0 | 302.0 | -5.0 | -1.63% | 2,304,200 |
| 2025-11-18 | 314.0 | 316.0 | 303.0 | 307.0 | -2.0 | -0.65% | 2,061,000 |
| 2025-11-17 | 332.0 | 338.0 | 306.0 | 309.0 | -24.0 | -7.21% | 3,988,300 |
| 2025-11-14 | 335.0 | 347.0 | 327.0 | 333.0 | -7.0 | -2.06% | 4,864,900 |
| 2025-11-13 | 339.0 | 343.0 | 334.0 | 340.0 | +1.0 | +0.29% | 2,428,100 |
| 2025-11-12 | 335.0 | 339.0 | 326.0 | 339.0 | +6.0 | +1.80% | 2,311,800 |
| 2025-11-11 | 337.0 | 344.0 | 328.0 | 333.0 | -3.0 | -0.89% | 2,542,400 |
| 2025-11-10 | 320.0 | 337.0 | 319.0 | 336.0 | +17.0 | +5.33% | 2,035,500 |
| 2025-11-07 | 325.0 | 330.0 | 313.0 | 319.0 | -8.0 | -2.45% | 2,159,900 |
| 2025-11-06 | 335.0 | 344.0 | 325.0 | 327.0 | -2.0 | -0.61% | 4,001,200 |
| 2025-11-05 | 318.0 | 329.0 | 302.0 | 329.0 | +7.0 | +2.17% | 3,987,400 |
| 2025-11-04 | 327.0 | 329.0 | 313.0 | 322.0 | -10.0 | -3.01% | 3,700,800 |
| 2025-10-31 | 305.0 | 336.0 | 305.0 | 332.0 | +27.0 | +8.85% | 6,153,500 |
| 2025-10-30 | 298.0 | 306.0 | 290.0 | 305.0 | +6.0 | +2.01% | 1,943,600 |
| 2025-10-29 | 310.0 | 310.0 | 292.0 | 299.0 | -11.0 | -3.55% | 3,896,800 |
| 2025-10-28 | 310.0 | 315.0 | 305.0 | 310.0 | -4.0 | -1.27% | 1,870,600 |
| 2025-10-27 | 291.0 | 314.0 | 291.0 | 314.0 | +25.0 | +8.65% | 4,270,500 |
| 2025-10-24 | 288.0 | 289.0 | 281.0 | 289.0 | +2.0 | +0.70% | 1,750,400 |
| 2025-10-23 | 298.0 | 301.0 | 286.0 | 287.0 | -10.0 | -3.37% | 2,544,500 |
| 2025-10-22 | 290.0 | 307.0 | 286.0 | 297.0 | +5.0 | +1.71% | 3,178,900 |
| 2025-10-21 | 278.0 | 294.0 | 276.0 | 292.0 | +14.0 | +5.04% | 3,261,400 |
| 2025-10-20 | 285.0 | 290.0 | 270.0 | 278.0 | +9.0 | +3.35% | 3,531,500 |
| 2025-10-17 | 271.0 | 280.0 | 267.0 | 269.0 | -4.0 | -1.47% | 2,179,400 |
| 2025-10-16 | 275.0 | 276.0 | 270.0 | 273.0 | 0.0 | 0.00% | 843,400 |
| 2025-10-15 | 269.0 | 275.0 | 264.0 | 273.0 | +5.0 | +1.87% | 1,975,200 |
| 2025-10-14 | 279.0 | 285.0 | 264.0 | 268.0 | -10.0 | -3.60% | 3,828,400 |
| 2025-10-10 | 288.0 | 288.0 | 277.0 | 278.0 | -9.0 | -3.14% | 2,465,300 |
| 2025-10-09 | 295.0 | 305.0 | 284.0 | 287.0 | -5.0 | -1.71% | 4,405,100 |
| 2025-10-08 | 292.0 | 302.0 | 289.0 | 292.0 | -1.0 | -0.34% | 2,635,800 |
| 2025-10-07 | 303.0 | 308.0 | 293.0 | 293.0 | -5.0 | -1.68% | 2,951,700 |
| 2025-10-06 | 304.0 | 306.0 | 286.0 | 298.0 | +7.0 | +2.41% | 2,713,400 |
| 2025-10-03 | 292.0 | 297.0 | 278.0 | 291.0 | -3.0 | -1.02% | 4,784,600 |
| 2025-10-02 | 301.0 | 303.0 | 292.0 | 294.0 | -10.0 | -3.29% | 3,091,800 |
| 2025-10-01 | 311.0 | 317.0 | 303.0 | 304.0 | -12.0 | -3.80% | 3,019,300 |
| 2025-09-30 | 319.0 | 327.0 | 313.0 | 316.0 | -5.0 | -1.56% | 2,844,300 |
| 2025-09-29 | 336.0 | 338.0 | 312.0 | 321.0 | -22.0 | -6.41% | 7,083,800 |
| 2025-09-26 | 321.0 | 348.0 | 313.0 | 343.0 | +15.0 | +4.57% | 7,933,000 |
| 2025-09-25 | 340.0 | 340.0 | 318.0 | 328.0 | -4.0 | -1.20% | 6,305,400 |
| 2025-09-24 | 314.0 | 337.0 | 311.0 | 332.0 | +23.0 | +7.44% | 10,303,900 |
| 2025-09-22 | 303.0 | 310.0 | 287.0 | 309.0 | +4.0 | +1.31% | 6,846,800 |
| 2025-09-19 | 292.0 | 305.0 | 286.0 | 305.0 | +12.0 | +4.10% | 5,598,600 |
| 2025-09-18 | 289.0 | 304.0 | 276.0 | 293.0 | +7.0 | +2.45% | 9,021,700 |
| 2025-09-17 | 301.0 | 310.0 | 283.0 | 286.0 | -31.0 | -9.78% | 9,902,200 |
| 2025-09-16 | 313.0 | 343.0 | 294.0 | 317.0 | +27.0 | +9.31% | 30,117,800 |
| 2025-09-12 | 290.0 | 290.0 | 286.0 | 290.0 | — | — | 5,363,600 |
直近120営業日分を表示