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 |
|---|---|---|---|---|---|
| 2025/08/08 | 583 | 587 | 561 | 561 | 7,600 |
| 2025/08/07 | 588 | 588 | 573 | 580 | 5,600 |
| 2025/08/06 | 577 | 586 | 574 | 586 | 3,300 |
| 2025/08/05 | 568 | 578 | 565 | 578 | 7,300 |
| 2025/08/04 | 563 | 570 | 561 | 568 | 3,200 |
| 2025/08/01 | 570 | 573 | 560 | 573 | 11,400 |
| 2025/07/31 | 576 | 586 | 572 | 578 | 4,700 |
| 2025/07/30 | 577 | 583 | 571 | 572 | 10,700 |
| 2025/07/29 | 580 | 589 | 569 | 587 | 22,000 |
| 2025/07/28 | 604 | 611 | 580 | 583 | 53,800 |
| 2025/07/25 | 583 | 680 | 563 | 600 | 541,600 |
| 2025/07/24 | 632 | 640 | 580 | 580 | 241,200 |
| 2025/07/23 | 537 | 633 | 534 | 633 | 371,600 |
| 2025/07/22 | 533 | 533 | 532 | 533 | 1,600 |
| 2025/07/18 | 538 | 540 | 534 | 534 | 1,800 |
| 2025/07/17 | 539 | 540 | 535 | 538 | 1,100 |
| 2025/07/16 | 540 | 540 | 535 | 536 | 1,000 |
| 2025/07/15 | 537 | 537 | 532 | 535 | 4,400 |
| 2025/07/14 | 537 | 537 | 537 | 537 | 100 |
| 2025/07/11 | 538 | 538 | 535 | 535 | 1,600 |
| 2025/07/10 | 536 | 541 | 536 | 537 | 3,200 |
| 2025/07/09 | 534 | 536 | 533 | 536 | 1,600 |
| 2025/07/08 | 537 | 540 | 535 | 536 | 1,200 |
| 2025/07/07 | 543 | 543 | 535 | 539 | 1,400 |
| 2025/07/04 | 536 | 541 | 535 | 541 | 1,500 |
| 2025/07/03 | 538 | 539 | 536 | 536 | 1,200 |
| 2025/07/02 | 538 | 543 | 538 | 543 | 500 |
| 2025/07/01 | 538 | 550 | 537 | 539 | 5,500 |
| 2025/06/30 | 537 | 540 | 537 | 540 | 900 |
| 2025/06/27 | 544 | 545 | 535 | 537 | 5,400 |
| 2025/06/26 | 550 | 550 | 541 | 544 | 2,900 |
| 2025/06/25 | 547 | 547 | 540 | 545 | 500 |
| 2025/06/24 | 540 | 546 | 540 | 544 | 5,100 |
| 2025/06/23 | 536 | 542 | 536 | 539 | 1,700 |
| 2025/06/20 | 538 | 544 | 530 | 544 | 6,700 |
| 2025/06/19 | 545 | 547 | 535 | 539 | 6,100 |
| 2025/06/18 | 546 | 546 | 546 | 546 | 1,000 |
| 2025/06/17 | 546 | 546 | 543 | 546 | 1,300 |
| 2025/06/16 | 536 | 545 | 536 | 544 | 2,900 |
| 2025/06/13 | 541 | 541 | 536 | 540 | 5,300 |
| 2025/06/12 | 544 | 550 | 541 | 541 | 3,400 |
| 2025/06/11 | 538 | 548 | 538 | 548 | 13,500 |
| 2025/06/10 | 548 | 580 | 541 | 547 | 41,500 |
| 2025/06/09 | 564 | 564 | 547 | 547 | 4,500 |
| 2025/06/06 | 547 | 579 | 544 | 569 | 27,700 |
| 2025/06/05 | 569 | 595 | 544 | 546 | 86,600 |
| 2025/06/04 | 566 | 580 | 551 | 579 | 7,200 |
| 2025/06/03 | 545 | 580 | 541 | 576 | 13,800 |
| 2025/06/02 | 552 | 561 | 535 | 535 | 14,000 |
| 2025/05/30 | 531 | 587 | 529 | 576 | 70,300 |
| 2025/05/29 | 532 | 533 | 526 | 532 | 5,100 |
| 2025/05/28 | 525 | 595 | 523 | 526 | 169,400 |
| 2025/05/27 | 523 | 532 | 523 | 524 | 400 |
| 2025/05/26 | 525 | 525 | 523 | 523 | 1,300 |
| 2025/05/23 | 532 | 532 | 529 | 529 | 400 |
| 2025/05/22 | 530 | 532 | 524 | 532 | 2,100 |
| 2025/05/21 | 531 | 537 | 531 | 533 | 800 |
| 2025/05/20 | 530 | 532 | 530 | 531 | 15,700 |
| 2025/05/19 | 521 | 530 | 512 | 530 | 2,100 |
| 2025/05/16 | 521 | 521 | 521 | 521 | 200 |
| 2025/05/15 | 524 | 524 | 521 | 521 | 900 |
| 2025/05/14 | 520 | 531 | 520 | 524 | 1,900 |
| 2025/05/13 | 533 | 533 | 520 | 520 | 3,500 |
| 2025/05/12 | 536 | 539 | 532 | 533 | 1,200 |
| 2025/05/09 | 533 | 538 | 533 | 538 | 2,100 |
| 2025/05/08 | 535 | 537 | 533 | 533 | 600 |
| 2025/05/07 | 548 | 548 | 532 | 538 | 4,900 |
| 2025/05/02 | 540 | 560 | 529 | 532 | 13,600 |
| 2025/05/01 | 539 | 539 | 533 | 534 | 400 |
| 2025/04/30 | 534 | 534 | 534 | 534 | 700 |
| 2025/04/28 | 534 | 537 | 534 | 534 | 700 |
| 2025/04/25 | 535 | 536 | 531 | 536 | 1,500 |
| 2025/04/24 | 534 | 535 | 533 | 535 | 2,200 |
| 2025/04/23 | 530 | 534 | 530 | 534 | 1,300 |
| 2025/04/22 | 530 | 530 | 530 | 530 | 500 |
| 2025/04/21 | 525 | 529 | 525 | 529 | 300 |
| 2025/04/18 | 530 | 536 | 529 | 533 | 1,300 |
| 2025/04/17 | 524 | 536 | 524 | 534 | 3,500 |
| 2025/04/16 | 526 | 536 | 524 | 524 | 2,800 |
| 2025/04/15 | 532 | 532 | 522 | 531 | 3,500 |
| 2025/04/14 | 528 | 542 | 528 | 533 | 4,700 |
| 2025/04/11 | 530 | 539 | 529 | 536 | 3,100 |
| 2025/04/10 | 566 | 566 | 533 | 540 | 3,300 |
| 2025/04/09 | 572 | 572 | 521 | 536 | 11,800 |
| 2025/04/08 | 478 | 554 | 475 | 552 | 93,400 |
| 2025/04/07 | 500 | 500 | 478 | 478 | 16,400 |
| 2025/04/04 | 514 | 526 | 501 | 501 | 6,200 |
| 2025/04/03 | 527 | 527 | 514 | 514 | 4,100 |
| 2025/04/02 | 531 | 531 | 530 | 530 | 300 |
| 2025/04/01 | 526 | 533 | 526 | 531 | 400 |
| 2025/03/31 | 522 | 532 | 522 | 525 | 5,100 |
| 2025/03/28 | 528 | 541 | 528 | 541 | 2,000 |
| 2025/03/27 | 530 | 533 | 526 | 526 | 3,400 |
| 2025/03/26 | 528 | 535 | 524 | 533 | 6,400 |
| 2025/03/25 | 531 | 532 | 525 | 526 | 18,000 |
| 2025/03/24 | 540 | 550 | 535 | 539 | 2,800 |
| 2025/03/21 | 543 | 552 | 525 | 547 | 14,100 |
| 2025/03/19 | 547 | 555 | 541 | 543 | 2,400 |
| 2025/03/18 | 550 | 553 | 544 | 546 | 4,300 |
| 2025/03/17 | 551 | 551 | 544 | 548 | 900 |
| 2025/03/14 | 542 | 544 | 542 | 544 | 2,400 |
| 2025/03/13 | 545 | 545 | 543 | 543 | 300 |
| 2025/03/12 | 545 | 551 | 545 | 547 | 1,700 |
| 2025/03/11 | 543 | 550 | 532 | 550 | 2,200 |
| 2025/03/10 | 550 | 550 | 550 | 550 | 100 |
| 2025/03/07 | 537 | 550 | 537 | 550 | 700 |
| 2025/03/06 | 537 | 538 | 537 | 537 | 1,200 |
| 2025/03/05 | 541 | 548 | 537 | 537 | 2,500 |
| 2025/03/04 | 548 | 550 | 536 | 544 | 8,100 |
| 2025/03/03 | 548 | 556 | 546 | 556 | 2,400 |
| 2025/02/28 | 559 | 559 | 549 | 549 | 500 |
| 2025/02/27 | 555 | 555 | 553 | 553 | 400 |
| 2025/02/26 | 549 | 549 | 548 | 548 | 700 |
| 2025/02/25 | 550 | 551 | 546 | 547 | 1,900 |
| 2025/02/21 | 555 | 555 | 550 | 550 | 900 |
| 2025/02/20 | 555 | 557 | 555 | 557 | 300 |
| 2025/02/19 | 556 | 558 | 547 | 558 | 2,100 |
| 2025/02/18 | 552 | 556 | 545 | 554 | 3,000 |
| 2025/02/17 | 542 | 555 | 541 | 543 | 2,500 |
| 2025/02/14 | 547 | 551 | 542 | 542 | 3,100 |
| 2025/02/13 | 549 | 558 | 545 | 547 | 6,100 |
| 2025/02/12 | 572 | 586 | 548 | 548 | 10,300 |
| 2025/02/10 | 565 | 570 | 559 | 569 | 3,000 |
| 2025/02/07 | 557 | 566 | 555 | 566 | 3,500 |
| 2025/02/06 | 556 | 563 | 556 | 557 | 900 |
| 2025/02/05 | 573 | 573 | 554 | 554 | 2,100 |
| 2025/02/04 | 567 | 567 | 558 | 563 | 600 |
| 2025/02/03 | 562 | 572 | 562 | 572 | 700 |
| 2025/01/31 | 563 | 570 | 560 | 560 | 1,300 |
| 2025/01/30 | 559 | 573 | 555 | 573 | 1,800 |
| 2025/01/29 | 559 | 560 | 559 | 560 | 1,200 |
| 2025/01/28 | 552 | 560 | 548 | 560 | 1,400 |
| 2025/01/27 | 551 | 558 | 551 | 558 | 900 |
| 2025/01/24 | 545 | 556 | 545 | 551 | 600 |
| 2025/01/23 | 552 | 555 | 543 | 544 | 4,400 |
| 2025/01/22 | 557 | 558 | 557 | 558 | 300 |
| 2025/01/21 | 559 | 559 | 548 | 550 | 1,300 |
| 2025/01/20 | 549 | 556 | 547 | 553 | 1,800 |
| 2025/01/17 | 555 | 566 | 545 | 545 | 7,700 |
| 2025/01/16 | 547 | 555 | 547 | 554 | 500 |
| 2025/01/15 | 551 | 551 | 546 | 546 | 5,800 |
| 2025/01/14 | 554 | 562 | 550 | 551 | 4,300 |
| 2025/01/10 | 572 | 572 | 562 | 562 | 2,200 |
| 2025/01/09 | 578 | 581 | 561 | 568 | 4,600 |
| 2025/01/08 | 580 | 582 | 570 | 580 | 1,600 |
| 2025/01/07 | 560 | 586 | 559 | 586 | 3,400 |
| 2025/01/06 | 578 | 584 | 565 | 570 | 4,300 |
| 2024/12/30 | 572 | 579 | 572 | 579 | 1,300 |
| 2024/12/27 | 582 | 582 | 561 | 562 | 1,100 |
| 2024/12/26 | 572 | 575 | 559 | 573 | 6,800 |
| 2024/12/25 | 553 | 574 | 542 | 574 | 8,200 |
| 2024/12/24 | 548 | 552 | 545 | 552 | 4,700 |
| 2024/12/23 | 557 | 559 | 547 | 550 | 5,800 |
| 2024/12/20 | 560 | 560 | 554 | 555 | 4,200 |
| 2024/12/19 | 558 | 560 | 551 | 560 | 3,800 |
| 2024/12/18 | 571 | 571 | 553 | 558 | 2,000 |
| 2024/12/17 | 568 | 574 | 560 | 571 | 2,300 |
| 2024/12/16 | 579 | 579 | 550 | 568 | 13,700 |
| 2024/12/13 | 589 | 589 | 580 | 580 | 3,200 |
| 2024/12/12 | 588 | 600 | 588 | 589 | 3,500 |
| 2024/12/11 | 589 | 597 | 580 | 583 | 6,200 |
| 2024/12/10 | 585 | 600 | 585 | 587 | 3,700 |
| 2024/12/09 | 580 | 586 | 576 | 585 | 5,300 |
| 2024/12/06 | 594 | 594 | 577 | 580 | 8,900 |
| 2024/12/05 | 604 | 605 | 580 | 594 | 30,900 |
| 2024/12/04 | 611 | 611 | 592 | 606 | 37,100 |
| 2024/12/03 | 635 | 638 | 610 | 610 | 232,100 |
| 2024/12/02 | 760 | 760 | 760 | 760 | 76,600 |
| 2024/11/29 | 563 | 660 | 563 | 660 | 441,700 |
| 2024/11/28 | 560 | 560 | 550 | 560 | 600 |
| 2024/11/27 | 562 | 562 | 560 | 560 | 200 |
| 2024/11/26 | 563 | 564 | 555 | 561 | 2,900 |
| 2024/11/25 | 556 | 563 | 553 | 553 | 900 |
| 2024/11/22 | 558 | 563 | 558 | 563 | 1,100 |
| 2024/11/21 | 563 | 563 | 558 | 558 | 500 |
| 2024/11/20 | 563 | 564 | 559 | 559 | 3,000 |
| 2024/11/19 | 560 | 563 | 553 | 563 | 800 |
| 2024/11/18 | 557 | 560 | 554 | 560 | 500 |
| 2024/11/15 | 530 | 570 | 501 | 564 | 22,800 |
| 2024/11/14 | 531 | 537 | 530 | 530 | 3,000 |
| 2024/11/13 | 552 | 552 | 535 | 536 | 2,700 |
| 2024/11/12 | 564 | 564 | 538 | 542 | 6,200 |
| 2024/11/11 | 556 | 556 | 556 | 556 | 100 |
| 2024/11/08 | 560 | 560 | 554 | 554 | 700 |
| 2024/11/07 | 567 | 569 | 557 | 569 | 600 |
| 2024/11/06 | 552 | 552 | 552 | 552 | 100 |
| 2024/11/05 | 573 | 573 | 558 | 558 | 800 |
| 2024/11/01 | 568 | 568 | 564 | 564 | 400 |
| 2024/10/31 | 564 | 564 | 554 | 563 | 400 |
| 2024/10/30 | 561 | 563 | 561 | 563 | 400 |
| 2024/10/29 | 559 | 559 | 559 | 559 | 200 |
| 2024/10/28 | 564 | 567 | 557 | 557 | 400 |
| 2024/10/25 | 555 | 567 | 553 | 554 | 3,100 |
| 2024/10/24 | 557 | 567 | 554 | 554 | 1,300 |
| 2024/10/23 | 555 | 568 | 554 | 556 | 1,200 |
| 2024/10/22 | 567 | 567 | 553 | 555 | 1,000 |
| 2024/10/21 | 559 | 567 | 557 | 567 | 600 |
| 2024/10/18 | 564 | 565 | 564 | 565 | 600 |
| 2024/10/17 | 565 | 565 | 564 | 564 | 300 |
| 2024/10/16 | 556 | 567 | 556 | 567 | 300 |