テクノマセマティカル(3787)の株価時系列情報
テクノマセマティカル(3787)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/02 | 570 | 580 | 570 | 580 | 300 |
| 2024/05/01 | 574 | 574 | 568 | 568 | 3,000 |
| 2024/04/30 | 580 | 580 | 573 | 573 | 600 |
| 2024/04/26 | 583 | 583 | 579 | 579 | 800 |
| 2024/04/25 | 585 | 588 | 578 | 583 | 1,300 |
| 2024/04/24 | 585 | 595 | 579 | 585 | 2,700 |
| 2024/04/23 | 587 | 587 | 578 | 580 | 900 |
| 2024/04/22 | 592 | 600 | 585 | 587 | 2,600 |
| 2024/04/19 | 598 | 606 | 579 | 593 | 2,800 |
| 2024/04/18 | 590 | 602 | 590 | 602 | 2,800 |
| 2024/04/17 | 592 | 595 | 589 | 595 | 1,200 |
| 2024/04/16 | 617 | 617 | 595 | 598 | 4,800 |
| 2024/04/15 | 606 | 617 | 594 | 617 | 8,100 |
| 2024/04/12 | 654 | 660 | 616 | 616 | 7,100 |
| 2024/04/11 | 682 | 689 | 644 | 644 | 17,200 |
| 2024/04/10 | 680 | 696 | 670 | 676 | 1,500 |
| 2024/04/09 | 685 | 690 | 667 | 667 | 800 |
| 2024/04/08 | 660 | 682 | 660 | 675 | 1,700 |
| 2024/04/05 | 672 | 679 | 660 | 661 | 4,700 |
| 2024/04/04 | 686 | 691 | 671 | 679 | 1,800 |
| 2024/04/03 | 676 | 710 | 670 | 686 | 7,400 |
| 2024/04/02 | 673 | 683 | 662 | 670 | 1,700 |
| 2024/04/01 | 673 | 681 | 661 | 681 | 3,700 |
| 2024/03/29 | 680 | 681 | 656 | 665 | 8,400 |
| 2024/03/28 | 715 | 715 | 673 | 697 | 13,500 |
| 2024/03/27 | 743 | 743 | 700 | 719 | 13,300 |
| 2024/03/26 | 706 | 797 | 706 | 766 | 92,300 |
| 2024/03/25 | 715 | 769 | 677 | 699 | 27,000 |
| 2024/03/22 | 760 | 760 | 698 | 698 | 48,500 |
| 2024/03/21 | 710 | 875 | 710 | 775 | 243,600 |
| 2024/03/19 | 635 | 725 | 620 | 725 | 28,800 |
| 2024/03/18 | 640 | 640 | 620 | 625 | 2,300 |
| 2024/03/15 | 640 | 645 | 595 | 645 | 10,500 |
| 2024/03/14 | 685 | 740 | 635 | 639 | 48,200 |
| 2024/03/13 | 636 | 696 | 625 | 696 | 26,000 |
| 2024/03/12 | 622 | 622 | 589 | 596 | 8,300 |
| 2024/03/11 | 647 | 708 | 621 | 622 | 35,500 |
| 2024/03/08 | 610 | 709 | 610 | 637 | 38,200 |
| 2024/03/07 | 642 | 642 | 609 | 609 | 5,800 |
| 2024/03/06 | 587 | 642 | 586 | 642 | 8,800 |
| 2024/03/05 | 570 | 605 | 570 | 587 | 7,600 |
| 2024/03/04 | 579 | 579 | 569 | 570 | 1,200 |
| 2024/03/01 | 574 | 575 | 574 | 574 | 500 |
| 2024/02/29 | 569 | 569 | 569 | 569 | 1,000 |
| 2024/02/28 | 571 | 574 | 570 | 571 | 1,500 |
| 2024/02/27 | 572 | 573 | 568 | 570 | 1,400 |
| 2024/02/26 | 565 | 575 | 554 | 569 | 10,100 |
| 2024/02/22 | 565 | 573 | 565 | 567 | 400 |
| 2024/02/21 | 567 | 569 | 562 | 562 | 900 |
| 2024/02/20 | 566 | 566 | 559 | 562 | 1,400 |
| 2024/02/19 | 569 | 569 | 559 | 559 | 1,100 |
| 2024/02/16 | 573 | 573 | 560 | 570 | 3,100 |
| 2024/02/15 | 578 | 580 | 572 | 572 | 1,600 |
| 2024/02/14 | 578 | 579 | 573 | 577 | 600 |
| 2024/02/13 | 578 | 578 | 571 | 572 | 1,200 |
| 2024/02/09 | 564 | 585 | 564 | 578 | 1,400 |
| 2024/02/08 | 589 | 590 | 570 | 570 | 4,400 |
| 2024/02/07 | 588 | 594 | 585 | 589 | 1,100 |
| 2024/02/06 | 579 | 589 | 578 | 588 | 1,100 |
| 2024/02/05 | 585 | 585 | 579 | 579 | 1,000 |
| 2024/02/02 | 593 | 593 | 586 | 587 | 600 |
| 2024/02/01 | 585 | 598 | 585 | 593 | 1,900 |
| 2024/01/31 | 573 | 586 | 573 | 585 | 4,800 |
| 2024/01/30 | 571 | 575 | 571 | 573 | 400 |
| 2024/01/29 | 568 | 570 | 568 | 570 | 400 |
| 2024/01/26 | 568 | 568 | 567 | 567 | 300 |
| 2024/01/25 | 570 | 570 | 566 | 567 | 700 |
| 2024/01/24 | 564 | 570 | 564 | 570 | 1,300 |
| 2024/01/23 | 574 | 574 | 563 | 563 | 1,700 |
| 2024/01/22 | 564 | 564 | 564 | 564 | 100 |
| 2024/01/19 | 564 | 564 | 561 | 561 | 600 |
| 2024/01/18 | 570 | 570 | 563 | 564 | 500 |
| 2024/01/17 | 559 | 570 | 559 | 567 | 700 |
| 2024/01/16 | 558 | 560 | 556 | 559 | 600 |
| 2024/01/15 | 541 | 561 | 541 | 561 | 200 |
| 2024/01/12 | 544 | 556 | 539 | 545 | 2,700 |
| 2024/01/11 | 559 | 559 | 559 | 559 | 1,200 |
| 2024/01/10 | 555 | 563 | 555 | 555 | 1,100 |
| 2024/01/09 | 552 | 562 | 545 | 555 | 1,400 |
| 2024/01/05 | 532 | 532 | 532 | 532 | 100 |
| 2024/01/04 | 525 | 532 | 525 | 532 | 700 |