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
2016/12/30 1,188 1,202 1,185 1,201 2,600
2016/12/29 1,211 1,211 1,185 1,185 3,300
2016/12/28 1,219 1,220 1,196 1,196 4,800
2016/12/27 1,178 1,220 1,178 1,208 18,400
2016/12/26 1,189 1,189 1,168 1,174 14,400
2016/12/22 1,203 1,203 1,170 1,185 6,000
2016/12/21 1,186 1,216 1,180 1,202 9,700
2016/12/20 1,185 1,200 1,182 1,186 6,200
2016/12/19 1,215 1,223 1,197 1,199 8,900
2016/12/16 1,248 1,267 1,210 1,219 16,000
2016/12/15 1,256 1,268 1,242 1,262 5,900
2016/12/14 1,273 1,280 1,250 1,268 5,600
2016/12/13 1,293 1,293 1,268 1,272 6,100
2016/12/12 1,246 1,306 1,242 1,278 14,100
2016/12/09 1,290 1,290 1,257 1,269 7,600
2016/12/08 1,280 1,293 1,270 1,293 7,200
2016/12/07 1,273 1,276 1,257 1,269 3,100
2016/12/06 1,278 1,285 1,244 1,262 9,100
2016/12/05 1,305 1,305 1,242 1,267 9,200
2016/12/02 1,348 1,348 1,294 1,302 5,500
2016/12/01 1,327 1,363 1,315 1,327 14,200
2016/11/30 1,270 1,339 1,269 1,318 11,400
2016/11/29 1,276 1,276 1,252 1,266 3,700
2016/11/28 1,267 1,288 1,228 1,269 7,400
2016/11/25 1,289 1,289 1,259 1,259 7,500
2016/11/24 1,321 1,322 1,285 1,289 7,700
2016/11/22 1,308 1,308 1,280 1,290 4,800
2016/11/21 1,320 1,350 1,304 1,307 6,400
2016/11/18 1,360 1,372 1,315 1,320 16,400
2016/11/17 1,267 1,350 1,266 1,330 29,500
2016/11/16 1,281 1,315 1,225 1,261 21,600
2016/11/15 1,264 1,268 1,238 1,251 12,800
2016/11/14 1,250 1,295 1,175 1,268 16,100
2016/11/11 1,202 1,244 1,169 1,237 16,400
2016/11/10 1,226 1,226 1,166 1,179 14,400
2016/11/09 1,246 1,292 1,090 1,166 31,500
2016/11/08 1,272 1,330 1,240 1,243 15,000
2016/11/07 1,263 1,323 1,256 1,295 7,800
2016/11/04 1,282 1,300 1,253 1,261 20,300
2016/11/02 1,312 1,330 1,311 1,316 9,400
2016/11/01 1,321 1,328 1,311 1,317 7,500
2016/10/31 1,401 1,401 1,313 1,323 20,500
2016/10/28 1,447 1,447 1,400 1,408 9,100
2016/10/27 1,480 1,480 1,406 1,417 8,300
2016/10/26 1,373 1,456 1,372 1,422 22,300
2016/10/25 1,450 1,452 1,355 1,373 35,600
2016/10/24 1,517 1,517 1,445 1,450 22,100
2016/10/21 1,515 1,558 1,470 1,490 45,100
2016/10/20 1,490 1,490 1,445 1,455 26,800
2016/10/19 1,470 1,642 1,430 1,475 134,800
2016/10/18 1,485 1,518 1,440 1,496 44,900
2016/10/17 1,460 1,500 1,430 1,478 61,600
2016/10/14 1,544 1,544 1,411 1,432 111,900
2016/10/13 1,620 1,647 1,533 1,560 57,700
2016/10/12 1,667 1,725 1,580 1,620 185,400
2016/10/11 1,737 1,830 1,582 1,656 175,300
2016/10/07 1,760 1,786 1,651 1,750 428,400
2016/10/06 1,920 2,069 1,866 1,880 847,300
2016/10/05 1,669 1,669 1,669 1,669 7,400
2016/10/04 1,060 1,369 1,060 1,369 224,400
2016/10/03 1,069 1,069 1,057 1,069 1,900
2016/09/30 1,062 1,069 1,060 1,069 1,300
2016/09/29 1,061 1,077 1,057 1,075 900
2016/09/28 1,062 1,062 1,053 1,062 1,500
2016/09/27 1,050 1,070 1,050 1,070 4,800
2016/09/26 1,056 1,080 1,056 1,080 1,300
2016/09/23 1,085 1,085 1,056 1,080 600
2016/09/21 1,079 1,080 1,072 1,072 600
2016/09/20 1,037 1,073 1,037 1,072 600
2016/09/16 1,068 1,068 1,045 1,056 1,000
2016/09/15 1,049 1,060 1,040 1,040 2,500
2016/09/14 1,055 1,079 1,055 1,079 800
2016/09/13 1,085 1,085 1,070 1,070 1,800
2016/09/12 1,070 1,070 1,040 1,069 3,200
2016/09/09 1,053 1,068 1,050 1,068 1,500
2016/09/08 1,062 1,063 1,051 1,063 900
2016/09/07 1,050 1,069 1,050 1,063 1,300
2016/09/06 1,053 1,074 1,053 1,063 1,300
2016/09/05 1,085 1,085 1,078 1,078 400
2016/09/02 1,076 1,077 1,030 1,073 4,800
2016/09/01 1,081 1,081 1,055 1,077 2,800
2016/08/31 1,079 1,080 1,052 1,074 2,100
2016/08/30 1,050 1,080 1,050 1,077 1,400
2016/08/29 1,080 1,080 1,045 1,067 3,600
2016/08/26 1,100 1,100 1,067 1,080 6,100
2016/08/25 1,073 1,090 1,046 1,046 3,300
2016/08/24 1,090 1,090 1,062 1,062 700
2016/08/23 1,027 1,071 1,027 1,071 900
2016/08/22 1,060 1,062 1,042 1,045 2,800
2016/08/19 1,063 1,091 1,038 1,085 4,200
2016/08/18 1,094 1,094 1,063 1,092 1,300
2016/08/17 1,074 1,116 1,021 1,067 4,300
2016/08/16 1,118 1,118 1,070 1,070 2,000
2016/08/15 1,074 1,088 1,074 1,088 200
2016/08/12 1,073 1,098 1,073 1,092 1,000
2016/08/10 1,120 1,120 1,068 1,077 3,700
2016/08/09 1,090 1,131 1,090 1,130 5,800
2016/08/08 1,084 1,120 1,080 1,081 4,200
2016/08/05 1,088 1,099 1,070 1,076 2,300
2016/08/04 1,070 1,127 1,060 1,076 1,200
2016/08/03 1,130 1,130 1,070 1,070 2,400
2016/08/02 1,120 1,124 1,091 1,124 2,300
2016/08/01 1,099 1,122 1,091 1,120 4,100
2016/07/29 1,095 1,099 1,046 1,099 18,100
2016/07/28 1,094 1,122 1,092 1,095 1,900
2016/07/27 1,129 1,129 1,089 1,089 1,300
2016/07/26 1,115 1,115 1,071 1,082 2,100
2016/07/25 1,069 1,110 1,069 1,085 1,500
2016/07/22 1,053 1,084 1,053 1,069 2,400
2016/07/21 1,098 1,120 1,057 1,057 4,400
2016/07/20 1,070 1,110 1,069 1,104 5,400
2016/07/19 1,070 1,075 1,051 1,075 3,900
2016/07/15 1,076 1,080 1,047 1,080 3,000
2016/07/14 1,043 1,075 1,043 1,075 1,000
2016/07/13 1,077 1,077 1,040 1,050 1,800
2016/07/12 1,085 1,099 1,025 1,077 2,800
2016/07/11 1,061 1,096 1,045 1,085 1,400
2016/07/08 1,021 1,055 1,021 1,031 1,500
2016/07/07 1,100 1,100 1,035 1,035 1,200
2016/07/06 1,079 1,092 1,052 1,053 3,200
2016/07/05 1,140 1,140 1,062 1,098 2,900
2016/07/04 1,032 1,149 1,032 1,140 6,000
2016/07/01 1,054 1,060 1,039 1,060 2,600
2016/06/30 1,025 1,039 1,021 1,024 2,200
2016/06/29 1,043 1,043 1,000 1,015 3,900
2016/06/28 984 1,047 984 998 8,200
2016/06/27 911 1,029 911 984 13,200
2016/06/24 1,027 1,052 915 926 15,000
2016/06/23 1,017 1,030 1,000 1,022 10,600
2016/06/22 1,073 1,082 1,028 1,045 10,200
2016/06/21 1,013 1,168 1,001 1,112 54,900
2016/06/20 1,052 1,052 1,000 1,000 3,000
2016/06/17 998 1,019 995 995 2,200
2016/06/16 1,050 1,050 964 975 20,300
2016/06/15 1,055 1,069 1,052 1,052 3,100
2016/06/14 1,102 1,102 1,055 1,055 8,800
2016/06/13 1,091 1,149 1,081 1,091 6,700
2016/06/10 1,093 1,114 1,069 1,112 1,500
2016/06/09 1,119 1,120 1,089 1,093 5,500
2016/06/08 1,114 1,119 1,086 1,119 2,900
2016/06/07 1,081 1,114 1,081 1,114 7,500
2016/06/06 1,081 1,091 1,062 1,063 5,100
2016/06/03 1,105 1,119 1,084 1,105 4,600
2016/06/02 1,145 1,154 1,081 1,105 6,400
2016/06/01 1,151 1,180 1,125 1,145 21,500
2016/05/31 1,114 1,127 1,099 1,121 8,500
2016/05/30 1,091 1,109 1,091 1,099 2,100
2016/05/27 1,090 1,122 1,080 1,087 5,800
2016/05/26 1,098 1,105 1,074 1,090 3,100
2016/05/25 1,063 1,159 1,063 1,119 34,100
2016/05/24 1,081 1,084 1,063 1,063 2,700
2016/05/23 1,076 1,087 1,052 1,081 7,500
2016/05/20 1,035 1,089 1,029 1,061 3,200
2016/05/19 1,026 1,075 1,026 1,065 5,000
2016/05/18 1,042 1,090 1,013 1,026 13,200
2016/05/17 1,030 1,066 1,030 1,043 9,700
2016/05/16 1,076 1,083 1,032 1,039 3,500
2016/05/13 1,120 1,120 1,051 1,076 9,500
2016/05/12 1,089 1,120 1,077 1,092 7,700
2016/05/11 1,140 1,140 1,060 1,108 20,100
2016/05/10 1,195 1,199 1,170 1,170 2,300
2016/05/09 1,179 1,200 1,127 1,196 7,600
2016/05/06 1,069 1,152 1,059 1,152 5,300
2016/05/02 1,025 1,099 1,025 1,099 11,000
2016/04/28 1,185 1,189 1,102 1,115 11,600
2016/04/27 1,160 1,194 1,150 1,170 4,100
2016/04/26 1,218 1,218 1,131 1,145 7,000
2016/04/25 1,209 1,255 1,206 1,234 9,600
2016/04/22 1,190 1,214 1,184 1,209 3,300
2016/04/21 1,199 1,224 1,175 1,220 5,400
2016/04/20 1,152 1,178 1,152 1,170 4,200
2016/04/19 1,150 1,176 1,140 1,140 5,700
2016/04/18 1,161 1,171 1,113 1,113 9,200
2016/04/15 1,241 1,247 1,180 1,190 6,200
2016/04/14 1,191 1,290 1,177 1,211 22,700
2016/04/13 1,173 1,173 1,151 1,156 1,200
2016/04/12 1,163 1,189 1,120 1,173 8,800
2016/04/11 1,100 1,163 1,085 1,134 7,000
2016/04/08 1,110 1,114 1,093 1,114 1,900
2016/04/07 1,096 1,108 1,062 1,104 2,100
2016/04/06 1,110 1,126 1,057 1,126 2,500
2016/04/05 1,151 1,155 1,105 1,140 9,100
2016/04/04 1,154 1,156 1,150 1,156 2,700
2016/04/01 1,186 1,186 1,121 1,154 5,200
2016/03/31 1,190 1,190 1,163 1,175 3,800
2016/03/30 1,160 1,190 1,160 1,183 3,500
2016/03/29 1,177 1,182 1,156 1,160 2,300
2016/03/28 1,173 1,195 1,150 1,179 6,100
2016/03/25 1,131 1,192 1,130 1,146 9,700
2016/03/24 1,168 1,168 1,119 1,130 6,300
2016/03/23 1,131 1,170 1,131 1,138 1,400
2016/03/22 1,135 1,190 1,119 1,125 4,800
2016/03/18 1,150 1,150 1,134 1,149 3,700
2016/03/17 1,190 1,190 1,146 1,147 2,700
2016/03/16 1,165 1,187 1,157 1,180 3,100
2016/03/15 1,190 1,190 1,144 1,144 2,000
2016/03/14 1,169 1,179 1,150 1,160 2,500
2016/03/11 1,105 1,137 1,101 1,137 2,200
2016/03/10 1,109 1,165 1,072 1,105 5,400
2016/03/09 1,123 1,160 1,110 1,139 2,600
2016/03/08 1,198 1,236 1,120 1,175 4,600
2016/03/07 1,197 1,198 1,159 1,189 4,500
2016/03/04 1,200 1,200 1,135 1,176 6,800
2016/03/03 1,169 1,200 1,142 1,200 11,900
2016/03/02 1,120 1,120 1,066 1,113 6,900
2016/03/01 1,057 1,080 1,041 1,063 2,500
2016/02/29 1,101 1,116 1,062 1,087 5,800
2016/02/26 1,122 1,150 1,080 1,101 6,200
2016/02/25 999 1,145 999 1,119 13,200
2016/02/24 999 1,010 998 998 3,100
2016/02/23 1,039 1,079 1,001 1,008 14,100
2016/02/22 999 1,026 999 1,015 1,300
2016/02/19 991 1,015 991 996 2,200
2016/02/18 1,003 1,010 972 1,010 4,500
2016/02/17 982 995 962 976 4,400
2016/02/16 960 1,015 960 980 13,200
2016/02/15 983 1,000 968 985 7,000
2016/02/12 960 962 920 947 10,700
2016/02/10 1,028 1,054 979 1,020 14,200
2016/02/09 1,040 1,065 1,016 1,021 7,500
2016/02/08 1,064 1,082 1,053 1,053 4,400
2016/02/05 1,100 1,129 1,026 1,067 5,800
2016/02/04 1,140 1,145 1,102 1,102 3,100
2016/02/03 1,123 1,160 1,111 1,124 3,000
2016/02/02 1,170 1,198 1,170 1,175 1,700
2016/02/01 1,215 1,239 1,160 1,170 5,800
2016/01/29 1,125 1,156 1,081 1,155 6,000
2016/01/28 1,096 1,133 1,096 1,125 2,700
2016/01/27 1,095 1,129 1,091 1,100 4,500
2016/01/26 1,065 1,124 1,065 1,078 5,300
2016/01/25 1,098 1,150 1,055 1,125 7,800
2016/01/22 998 1,098 980 1,088 25,400
2016/01/21 1,032 1,098 983 983 10,300
2016/01/20 1,092 1,120 1,020 1,028 8,200
2016/01/19 1,100 1,130 1,080 1,091 1,800
2016/01/18 1,080 1,114 1,000 1,100 7,400
2016/01/15 1,233 1,297 1,125 1,144 7,700
2016/01/14 1,262 1,262 1,158 1,233 8,300
2016/01/13 1,235 1,279 1,220 1,232 6,900
2016/01/12 1,311 1,311 1,235 1,235 4,300
2016/01/08 1,302 1,337 1,300 1,315 8,000
2016/01/07 1,346 1,367 1,302 1,352 3,100
2016/01/06 1,400 1,420 1,340 1,346 7,200
2016/01/05 1,370 1,387 1,348 1,383 2,700
2016/01/04 1,395 1,405 1,345 1,378 4,400

このページの先頭へ