暗号資産
FISCO BTC Index
7/26 8:17:07
17,334,150
3762 東証プライム 情報・通信業
テクマトリックス
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,382.0 | 2,401.0 | 2,325.0 | 2,333.0 | 149,800 | 2,333.0 |
| 2024/9/3 | 2,388.0 | 2,439.0 | 2,377.0 | 2,428.0 | 84,500 | 2,428.0 |
| 2024/9/2 | 2,425.0 | 2,435.0 | 2,355.0 | 2,366.0 | 89,100 | 2,366.0 |
| 2024/8/30 | 2,399.0 | 2,443.0 | 2,396.0 | 2,438.0 | 141,200 | 2,438.0 |
| 2024/8/29 | 2,400.0 | 2,434.0 | 2,361.0 | 2,390.0 | 100,200 | 2,390.0 |
| 2024/8/28 | 2,388.0 | 2,400.0 | 2,343.0 | 2,396.0 | 115,100 | 2,396.0 |
| 2024/8/27 | 2,350.0 | 2,414.0 | 2,324.0 | 2,409.0 | 191,700 | 2,409.0 |
| 2024/8/26 | 2,249.0 | 2,349.0 | 2,249.0 | 2,332.0 | 136,900 | 2,332.0 |
| 2024/8/23 | 2,327.0 | 2,340.0 | 2,256.0 | 2,261.0 | 127,300 | 2,261.0 |
| 2024/8/22 | 2,240.0 | 2,358.0 | 2,230.0 | 2,351.0 | 295,100 | 2,351.0 |
| 2024/8/21 | 2,199.0 | 2,231.0 | 2,181.0 | 2,204.0 | 166,200 | 2,204.0 |
| 2024/8/20 | 2,132.0 | 2,208.0 | 2,130.0 | 2,201.0 | 153,100 | 2,201.0 |
| 2024/8/19 | 2,110.0 | 2,148.0 | 2,089.0 | 2,105.0 | 144,500 | 2,105.0 |
| 2024/8/16 | 2,085.0 | 2,110.0 | 2,042.0 | 2,098.0 | 160,900 | 2,098.0 |
| 2024/8/15 | 2,046.0 | 2,099.0 | 2,032.0 | 2,095.0 | 125,000 | 2,095.0 |
| 2024/8/14 | 2,048.0 | 2,072.0 | 2,005.0 | 2,052.0 | 101,000 | 2,052.0 |
| 2024/8/13 | 2,001.0 | 2,036.0 | 1,963.0 | 2,034.0 | 214,800 | 2,034.0 |
| 2024/8/9 | 2,097.0 | 2,097.0 | 2,016.0 | 2,046.0 | 142,600 | 2,046.0 |
| 2024/8/8 | 2,002.0 | 2,080.0 | 1,985.0 | 2,047.0 | 98,900 | 2,047.0 |
| 2024/8/7 | 1,972.0 | 2,098.0 | 1,936.0 | 2,036.0 | 145,800 | 2,036.0 |