日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,350 1,363 1,262 1,300 73,100
2014/12/29 1,436 1,475 1,349 1,355 62,400
2014/12/26 1,404 1,487 1,390 1,406 87,700
2014/12/25 1,460 1,596 1,374 1,420 218,800
2014/12/24 2,050 2,089 1,513 1,525 374,400
2014/12/22 1,978 2,198 1,470 1,800 749,000
2014/12/19 1,738 1,738 1,738 1,738 20,500
2014/12/18 1,438 1,438 1,438 1,438 12,100
2014/12/17 1,138 1,138 1,138 1,138 8,700
2014/12/16 1,035 1,035 986 988 4,300
2014/12/15 1,008 1,012 1,005 1,005 1,700
2014/12/12 1,012 1,025 1,005 1,025 2,400
2014/12/11 1,011 1,011 1,000 1,005 1,100
2014/12/10 1,030 1,050 1,012 1,023 3,000
2014/12/09 1,012 1,030 1,006 1,006 4,300
2014/12/08 1,042 1,059 1,020 1,036 5,500
2014/12/05 1,060 1,065 1,040 1,065 3,000
2014/12/04 1,051 1,051 1,040 1,040 2,000
2014/12/03 1,064 1,092 1,052 1,058 3,400
2014/12/02 1,070 1,080 1,061 1,080 3,500
2014/12/01 1,100 1,100 1,040 1,070 5,700
2014/11/28 1,146 1,146 1,100 1,100 3,100
2014/11/27 1,151 1,156 1,145 1,146 2,300
2014/11/26 1,117 1,139 1,117 1,139 3,900
2014/11/25 1,134 1,135 1,115 1,123 1,700
2014/11/21 1,100 1,119 1,090 1,118 2,200
2014/11/20 1,100 1,100 1,070 1,080 2,900
2014/11/19 1,102 1,120 1,072 1,109 3,000
2014/11/18 1,118 1,119 1,071 1,072 3,500
2014/11/17 1,074 1,090 1,056 1,090 4,300
2014/11/14 1,137 1,145 1,106 1,106 3,600
2014/11/13 1,125 1,137 1,070 1,081 9,200
2014/11/12 1,160 1,160 1,130 1,131 17,100
2014/11/11 1,210 1,210 1,120 1,160 9,300
2014/11/10 1,200 1,248 1,200 1,239 7,000
2014/11/07 1,214 1,215 1,198 1,203 4,000
2014/11/06 1,240 1,269 1,181 1,196 7,000
2014/11/05 1,183 1,249 1,168 1,210 7,700
2014/11/04 1,141 1,255 1,141 1,213 9,100
2014/10/31 1,191 1,191 1,150 1,165 1,400
2014/10/30 1,192 1,212 1,190 1,192 3,800
2014/10/29 1,217 1,217 1,163 1,190 4,200
2014/10/28 1,245 1,245 1,153 1,158 4,000
2014/10/27 1,282 1,282 1,245 1,246 4,000
2014/10/24 1,370 1,370 1,265 1,294 9,600
2014/10/23 1,368 1,382 1,300 1,341 19,400
2014/10/22 1,210 1,380 1,099 1,368 47,000
2014/10/21 1,289 1,438 1,151 1,188 97,700
2014/10/20 1,002 1,139 1,002 1,139 4,900
2014/10/17 971 990 971 989 1,200
2014/10/16 1,000 1,017 971 971 5,000
2014/10/15 1,008 1,014 990 1,014 2,600
2014/10/14 965 1,010 965 985 3,400
2014/10/10 1,019 1,050 1,000 1,040 2,200
2014/10/09 1,091 1,095 1,000 1,019 22,100
2014/10/08 1,080 1,103 1,074 1,083 5,700
2014/10/07 1,140 1,140 1,140 1,140 100
2014/10/06 1,040 1,140 1,040 1,115 2,400
2014/10/03 1,055 1,098 1,055 1,098 1,700
2014/10/02 1,049 1,090 1,049 1,055 8,300
2014/10/01 1,137 1,168 1,102 1,125 3,700
2014/09/30 1,199 1,199 1,130 1,140 4,500
2014/09/29 1,210 1,210 1,199 1,199 300
2014/09/26 1,190 1,220 1,190 1,209 1,100
2014/09/25 1,234 1,280 1,193 1,193 5,600
2014/09/24 1,279 1,279 1,250 1,264 1,800
2014/09/22 1,220 1,275 1,218 1,267 2,900
2014/09/19 1,224 1,245 1,215 1,245 4,700
2014/09/18 1,235 1,248 1,217 1,220 3,600
2014/09/17 1,199 1,235 1,199 1,235 1,700
2014/09/16 1,234 1,234 1,201 1,229 800
2014/09/12 1,250 1,250 1,210 1,234 3,500
2014/09/11 1,252 1,279 1,240 1,250 5,100
2014/09/10 1,320 1,320 1,260 1,260 6,700
2014/09/09 1,324 1,324 1,285 1,290 3,800
2014/09/08 1,310 1,334 1,287 1,295 2,300
2014/09/05 1,280 1,310 1,265 1,310 6,900
2014/09/04 1,286 1,331 1,280 1,280 5,500
2014/09/03 1,350 1,350 1,284 1,298 6,900
2014/09/02 1,287 1,375 1,272 1,300 9,500
2014/09/01 1,285 1,305 1,260 1,300 14,300
2014/08/29 1,305 1,345 1,281 1,315 14,100
2014/08/28 1,480 1,490 1,350 1,351 31,900
2014/08/27 1,700 1,749 1,406 1,450 125,200
2014/08/26 1,232 1,542 1,232 1,542 121,800
2014/08/25 1,230 1,267 1,188 1,242 13,000
2014/08/22 1,159 1,258 1,159 1,234 11,700
2014/08/21 1,180 1,190 1,151 1,157 3,200
2014/08/20 1,071 1,120 1,071 1,120 5,100
2014/08/19 1,084 1,113 1,056 1,060 2,400
2014/08/18 1,110 1,111 1,080 1,084 3,700
2014/08/15 1,023 1,048 1,015 1,048 2,200
2014/08/14 1,013 1,059 1,008 1,022 2,000
2014/08/13 1,029 1,029 1,006 1,019 2,700
2014/08/12 1,007 1,059 1,007 1,059 1,300
2014/08/11 1,003 1,050 992 1,021 4,800
2014/08/08 1,027 1,028 990 1,025 3,400
2014/08/07 1,074 1,100 1,020 1,057 6,300
2014/08/06 1,087 1,140 1,055 1,076 7,600
2014/08/05 1,207 1,207 1,177 1,177 1,500
2014/08/04 1,182 1,218 1,179 1,196 1,600
2014/08/01 1,219 1,219 1,175 1,180 3,800
2014/07/31 1,197 1,227 1,167 1,190 2,900
2014/07/30 1,222 1,255 1,163 1,177 4,800
2014/07/29 1,122 1,184 1,122 1,162 2,700
2014/07/28 1,113 1,144 1,112 1,132 3,500
2014/07/25 1,089 1,114 1,089 1,110 1,200
2014/07/24 1,086 1,112 1,086 1,112 1,600
2014/07/23 1,089 1,118 1,081 1,105 3,900
2014/07/22 1,090 1,100 1,086 1,089 1,700
2014/07/18 1,082 1,097 1,076 1,080 2,500
2014/07/17 1,111 1,137 1,079 1,112 14,400
2014/07/16 1,171 1,172 1,114 1,138 4,200
2014/07/15 1,208 1,208 1,166 1,174 1,600
2014/07/14 1,221 1,221 1,169 1,208 2,300
2014/07/11 1,192 1,192 1,154 1,190 3,100
2014/07/10 1,200 1,247 1,190 1,200 3,500
2014/07/09 1,204 1,229 1,191 1,202 2,700
2014/07/08 1,277 1,277 1,182 1,234 3,900
2014/07/07 1,228 1,266 1,180 1,260 13,200
2014/07/04 1,140 1,209 1,140 1,175 11,100
2014/07/03 1,195 1,195 1,140 1,150 2,300
2014/07/02 1,155 1,176 1,144 1,167 6,100
2014/07/01 1,156 1,198 1,121 1,182 3,400
2014/06/30 1,100 1,135 1,095 1,126 2,200
2014/06/27 1,180 1,180 1,080 1,107 15,800
2014/06/26 1,180 1,199 1,142 1,187 10,200
2014/06/25 1,247 1,247 1,163 1,191 5,800
2014/06/24 1,279 1,279 1,200 1,226 8,400
2014/06/23 1,299 1,299 1,229 1,234 9,000
2014/06/20 1,246 1,289 1,223 1,249 15,700
2014/06/19 1,285 1,350 1,222 1,242 25,100
2014/06/18 1,300 1,400 1,221 1,318 96,000
2014/06/17 1,080 1,352 1,079 1,352 230,000
2014/06/16 1,050 1,111 1,050 1,052 7,900
2014/06/13 1,062 1,080 1,032 1,060 9,100
2014/06/12 1,025 1,070 1,020 1,037 6,000
2014/06/11 1,033 1,085 1,005 1,085 5,900
2014/06/10 1,099 1,120 1,061 1,062 14,400
2014/06/09 1,103 1,169 1,071 1,100 24,200
2014/06/06 1,082 1,300 1,082 1,163 105,100
2014/06/05 949 1,070 948 1,070 72,400
2014/06/04 913 940 913 920 5,000
2014/06/03 917 922 910 911 4,100
2014/06/02 917 917 900 909 5,600
2014/05/30 831 878 831 842 4,400
2014/05/29 815 840 815 816 7,300
2014/05/28 796 815 796 815 1,400
2014/05/27 800 804 796 796 2,800
2014/05/26 781 800 781 797 2,400
2014/05/23 795 799 792 792 400
2014/05/22 780 795 779 795 800
2014/05/21 770 770 759 759 1,700
2014/05/20 781 785 770 785 1,200
2014/05/19 795 814 781 781 4,000
2014/05/16 800 825 792 825 3,100
2014/05/15 820 820 802 807 1,600
2014/05/14 812 812 801 801 600
2014/05/13 800 813 794 812 2,500
2014/05/12 810 817 793 815 6,400
2014/05/09 801 818 799 801 5,400
2014/05/08 801 820 801 801 4,400
2014/05/07 814 814 801 804 1,300
2014/05/02 819 819 810 810 2,000
2014/05/01 810 810 800 808 2,500
2014/04/30 821 823 806 810 2,700
2014/04/28 810 812 810 810 900
2014/04/25 830 836 817 817 1,300
2014/04/24 815 815 815 815 100
2014/04/23 814 820 810 810 2,000
2014/04/22 820 822 818 818 600
2014/04/21 815 832 815 823 3,300
2014/04/18 813 826 810 812 5,300
2014/04/17 838 847 827 828 1,400
2014/04/16 834 852 834 852 600
2014/04/15 842 842 818 821 600
2014/04/14 806 813 806 813 1,100
2014/04/11 802 865 802 812 3,400
2014/04/10 869 885 845 845 2,200
2014/04/09 900 900 871 871 700
2014/04/08 876 925 870 910 6,300
2014/04/07 933 953 895 906 7,700
2014/04/04 956 960 915 918 6,400
2014/04/03 925 990 898 960 26,700
2014/04/02 851 863 841 863 8,100
2014/04/01 888 919 871 878 11,400
2014/03/31 830 835 810 835 3,400
2014/03/28 799 819 799 819 5,100
2014/03/27 849 849 805 822 3,800
2014/03/26 860 875 831 847 3,400
2014/03/25 848 852 847 852 2,200
2014/03/24 853 889 853 878 1,900
2014/03/20 875 876 843 853 2,700
2014/03/19 895 905 881 890 2,100
2014/03/18 917 917 896 899 1,300
2014/03/17 905 910 892 893 3,500
2014/03/14 930 930 900 900 2,900
2014/03/13 980 980 935 935 3,800
2014/03/12 971 980 970 980 1,800
2014/03/11 980 980 961 980 2,700
2014/03/10 947 977 947 962 2,200
2014/03/07 988 989 932 936 1,900
2014/03/06 912 950 912 950 2,000
2014/03/05 922 935 916 922 1,900
2014/03/04 905 921 904 915 1,500
2014/03/03 911 926 910 910 3,000
2014/02/28 913 935 913 923 2,400
2014/02/27 920 920 912 912 700
2014/02/26 928 940 919 921 2,400
2014/02/25 914 990 914 941 8,400
2014/02/24 909 914 908 914 900
2014/02/20 919 920 910 910 1,000
2014/02/19 922 927 909 911 5,800
2014/02/18 930 930 916 930 2,800
2014/02/17 923 968 923 941 1,400
2014/02/14 955 955 916 916 3,800
2014/02/13 990 990 945 970 800
2014/02/12 983 990 951 989 3,600
2014/02/10 925 970 924 969 2,600
2014/02/07 931 953 915 920 3,500
2014/02/06 920 974 911 944 9,200
2014/02/05 910 1,044 910 965 6,700
2014/02/04 908 911 850 908 10,800
2014/02/03 1,002 1,030 968 968 7,200
2014/01/31 1,030 1,047 1,000 1,002 10,000
2014/01/30 1,042 1,043 1,010 1,030 6,600
2014/01/29 1,070 1,084 1,069 1,070 900
2014/01/28 1,060 1,073 1,040 1,064 7,300
2014/01/27 1,100 1,100 1,051 1,060 9,700
2014/01/24 1,104 1,110 1,100 1,102 3,600
2014/01/23 1,150 1,152 1,113 1,118 2,100
2014/01/22 1,145 1,149 1,130 1,145 2,800
2014/01/21 1,125 1,143 1,111 1,113 5,100
2014/01/20 1,120 1,140 1,108 1,140 6,300
2014/01/17 1,108 1,150 1,108 1,111 7,200
2014/01/16 1,106 1,111 1,104 1,104 5,700
2014/01/15 1,110 1,115 1,104 1,104 5,000
2014/01/14 1,111 1,119 1,102 1,110 5,900
2014/01/10 1,121 1,153 1,121 1,138 2,700
2014/01/09 1,113 1,180 1,100 1,108 11,400
2014/01/08 1,080 1,142 1,080 1,119 10,600
2014/01/07 1,084 1,089 1,061 1,080 6,100
2014/01/06 1,127 1,127 1,093 1,099 6,000

このページの先頭へ