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 |
---|---|---|---|---|---|
2024/04/18 | 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 |
2023/12/29 | 525 | 526 | 525 | 526 | 900 |
2023/12/28 | 531 | 531 | 531 | 531 | 100 |
2023/12/27 | 527 | 530 | 525 | 525 | 1,800 |
2023/12/26 | 547 | 547 | 526 | 527 | 1,400 |
2023/12/25 | 528 | 556 | 526 | 547 | 6,000 |
2023/12/22 | 538 | 538 | 526 | 538 | 2,200 |
2023/12/21 | 539 | 545 | 539 | 545 | 400 |
2023/12/20 | 531 | 552 | 531 | 542 | 1,300 |
2023/12/19 | 541 | 542 | 535 | 536 | 5,300 |
2023/12/18 | 551 | 551 | 551 | 551 | 800 |
2023/12/15 | 552 | 552 | 551 | 551 | 300 |
2023/12/14 | 553 | 556 | 550 | 556 | 2,900 |
2023/12/13 | 559 | 559 | 553 | 553 | 1,800 |
2023/12/12 | 565 | 569 | 559 | 559 | 700 |
2023/12/11 | 560 | 560 | 556 | 556 | 300 |
2023/12/08 | 560 | 560 | 555 | 559 | 600 |
2023/12/07 | 570 | 571 | 561 | 561 | 3,500 |
2023/12/06 | 560 | 562 | 557 | 558 | 4,100 |
2023/12/05 | 562 | 562 | 560 | 560 | 200 |
2023/12/04 | 562 | 562 | 562 | 562 | 100 |
2023/12/01 | 562 | 562 | 562 | 562 | 100 |
2023/11/30 | 564 | 565 | 560 | 560 | 1,800 |
2023/11/29 | 563 | 565 | 563 | 565 | 600 |
2023/11/28 | 575 | 576 | 566 | 566 | 2,000 |
2023/11/27 | 570 | 575 | 566 | 575 | 700 |
2023/11/24 | 567 | 572 | 561 | 569 | 2,000 |
2023/11/22 | 564 | 565 | 555 | 560 | 7,200 |
2023/11/21 | 575 | 584 | 562 | 583 | 800 |
2023/11/20 | 562 | 586 | 562 | 585 | 7,300 |
2023/11/17 | 566 | 567 | 555 | 559 | 11,600 |
2023/11/16 | 582 | 590 | 582 | 586 | 800 |
2023/11/15 | 566 | 572 | 566 | 572 | 1,200 |
2023/11/14 | 566 | 568 | 559 | 565 | 2,000 |
2023/11/13 | 555 | 566 | 552 | 566 | 5,600 |
2023/11/10 | 601 | 602 | 552 | 570 | 12,300 |
2023/11/09 | 634 | 634 | 600 | 602 | 8,100 |
2023/11/08 | 654 | 657 | 646 | 646 | 1,800 |
2023/11/07 | 661 | 661 | 647 | 647 | 2,800 |
2023/11/06 | 661 | 662 | 652 | 652 | 1,100 |
2023/11/02 | 660 | 660 | 660 | 660 | 100 |
2023/11/01 | 660 | 674 | 658 | 658 | 1,500 |
2023/10/31 | 647 | 660 | 647 | 660 | 600 |
2023/10/30 | 647 | 647 | 647 | 647 | 100 |
2023/10/27 | 649 | 649 | 649 | 649 | 100 |
2023/10/26 | 649 | 659 | 649 | 659 | 2,200 |
2023/10/24 | 656 | 660 | 655 | 655 | 1,300 |
2023/10/23 | 672 | 672 | 672 | 672 | 100 |
2023/10/20 | 673 | 673 | 660 | 665 | 1,100 |
2023/10/19 | 657 | 690 | 657 | 674 | 900 |
2023/10/18 | 662 | 682 | 662 | 665 | 500 |
2023/10/17 | 685 | 685 | 662 | 662 | 500 |
2023/10/16 | 685 | 685 | 665 | 665 | 2,900 |
2023/10/13 | 671 | 681 | 671 | 675 | 400 |
2023/10/11 | 661 | 663 | 661 | 661 | 1,700 |
2023/10/10 | 669 | 669 | 661 | 664 | 1,600 |
2023/10/06 | 682 | 682 | 670 | 670 | 400 |
2023/10/05 | 690 | 690 | 690 | 690 | 100 |
2023/10/04 | 686 | 695 | 686 | 695 | 300 |
2023/10/03 | 727 | 727 | 685 | 686 | 2,400 |
2023/10/02 | 714 | 714 | 712 | 712 | 400 |
2023/09/29 | 711 | 712 | 711 | 712 | 700 |
2023/09/28 | 710 | 720 | 710 | 720 | 252,600 |
2023/09/27 | 722 | 722 | 722 | 722 | 100 |
2023/09/26 | 723 | 723 | 723 | 723 | 100 |
2023/09/25 | 728 | 729 | 718 | 718 | 500 |
2023/09/22 | 717 | 728 | 717 | 722 | 800 |
2023/09/21 | 734 | 734 | 725 | 728 | 700 |
2023/09/20 | 747 | 747 | 729 | 742 | 600 |
2023/09/19 | 740 | 750 | 740 | 750 | 200 |
2023/09/15 | 734 | 742 | 729 | 729 | 400 |
2023/09/14 | 741 | 742 | 730 | 742 | 700 |
2023/09/13 | 757 | 757 | 731 | 741 | 2,400 |
2023/09/12 | 780 | 780 | 732 | 757 | 4,100 |
2023/09/11 | 724 | 766 | 724 | 765 | 5,300 |
2023/09/08 | 723 | 723 | 708 | 709 | 300 |
2023/09/07 | 726 | 726 | 708 | 708 | 1,800 |
2023/09/06 | 710 | 744 | 710 | 744 | 3,600 |
2023/09/05 | 712 | 712 | 703 | 703 | 500 |
2023/09/04 | 696 | 739 | 696 | 712 | 1,500 |
2023/09/01 | 684 | 689 | 677 | 686 | 3,000 |
2023/08/31 | 668 | 675 | 666 | 666 | 1,100 |
2023/08/30 | 663 | 675 | 663 | 668 | 800 |
2023/08/29 | 666 | 667 | 662 | 662 | 400 |
2023/08/28 | 660 | 665 | 660 | 660 | 300 |
2023/08/25 | 648 | 652 | 648 | 652 | 1,100 |
2023/08/24 | 649 | 659 | 649 | 658 | 1,100 |
2023/08/23 | 645 | 650 | 645 | 650 | 400 |
2023/08/22 | 634 | 645 | 634 | 645 | 1,000 |
2023/08/21 | 634 | 641 | 634 | 634 | 600 |
2023/08/18 | 639 | 639 | 631 | 639 | 800 |
2023/08/17 | 652 | 652 | 642 | 642 | 600 |
2023/08/16 | 640 | 652 | 640 | 652 | 400 |
2023/08/15 | 652 | 652 | 637 | 637 | 600 |
2023/08/14 | 646 | 653 | 641 | 645 | 2,700 |
2023/08/10 | 654 | 660 | 648 | 656 | 4,200 |
2023/08/09 | 702 | 709 | 691 | 691 | 4,500 |
2023/08/08 | 696 | 696 | 691 | 692 | 1,100 |
2023/08/07 | 696 | 696 | 696 | 696 | 400 |
2023/08/04 | 694 | 707 | 673 | 695 | 11,800 |
2023/08/03 | 744 | 744 | 722 | 724 | 1,600 |
2023/08/02 | 745 | 745 | 745 | 745 | 100 |
2023/08/01 | 744 | 744 | 744 | 744 | 3,000 |
2023/07/31 | 742 | 744 | 742 | 744 | 4,400 |
2023/07/28 | 778 | 778 | 742 | 742 | 3,600 |
2023/07/27 | 741 | 756 | 741 | 755 | 600 |
2023/07/26 | 740 | 741 | 725 | 741 | 400 |
2023/07/25 | 760 | 760 | 749 | 749 | 900 |
2023/07/24 | 770 | 775 | 741 | 760 | 2,400 |
2023/07/20 | 761 | 770 | 761 | 770 | 500 |
2023/07/19 | 769 | 771 | 760 | 766 | 1,200 |
2023/07/14 | 761 | 766 | 760 | 761 | 2,400 |
2023/07/13 | 765 | 780 | 755 | 780 | 2,800 |
2023/07/12 | 764 | 780 | 764 | 780 | 1,700 |
2023/07/11 | 782 | 782 | 779 | 779 | 300 |
2023/07/10 | 770 | 770 | 745 | 755 | 1,400 |
2023/07/07 | 781 | 781 | 770 | 770 | 200 |
2023/07/06 | 770 | 770 | 760 | 762 | 3,200 |
2023/07/05 | 773 | 781 | 771 | 771 | 2,100 |
2023/07/04 | 778 | 780 | 773 | 773 | 2,100 |
2023/07/03 | 778 | 781 | 778 | 778 | 300 |
2023/06/30 | 778 | 788 | 778 | 780 | 400 |
2023/06/29 | 773 | 783 | 773 | 783 | 800 |
2023/06/28 | 777 | 780 | 775 | 775 | 4,700 |
2023/06/27 | 780 | 780 | 777 | 777 | 1,800 |
2023/06/26 | 788 | 788 | 782 | 782 | 2,600 |
2023/06/23 | 804 | 804 | 787 | 787 | 400 |
2023/06/22 | 797 | 807 | 784 | 807 | 3,100 |
2023/06/21 | 786 | 801 | 786 | 792 | 1,000 |