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
2019/12/30 1,143 1,182 1,140 1,141 1,900
2019/12/27 1,125 1,143 1,125 1,130 900
2019/12/26 1,166 1,166 1,120 1,130 6,200
2019/12/25 1,160 1,170 1,134 1,139 5,500
2019/12/24 1,150 1,161 1,129 1,160 6,600
2019/12/23 1,158 1,160 1,127 1,127 7,600
2019/12/20 1,185 1,185 1,147 1,158 3,600
2019/12/19 1,161 1,162 1,141 1,155 2,900
2019/12/18 1,151 1,167 1,146 1,167 1,400
2019/12/17 1,154 1,188 1,142 1,150 5,600
2019/12/16 1,190 1,190 1,137 1,161 4,300
2019/12/13 1,180 1,195 1,171 1,195 6,800
2019/12/12 1,158 1,196 1,151 1,172 4,900
2019/12/11 1,163 1,176 1,109 1,169 12,200
2019/12/10 1,210 1,210 1,132 1,162 5,300
2019/12/09 1,184 1,235 1,148 1,180 13,000
2019/12/06 1,229 1,296 1,199 1,199 26,200
2019/12/05 1,239 1,239 1,182 1,215 17,500
2019/12/04 1,199 1,218 1,168 1,218 12,100
2019/12/03 1,142 1,190 1,126 1,189 14,900
2019/12/02 1,115 1,185 1,115 1,185 35,700
2019/11/29 1,102 1,142 1,086 1,115 15,100
2019/11/28 1,025 1,075 1,025 1,072 33,800
2019/11/27 1,024 1,024 1,020 1,020 700
2019/11/26 1,036 1,044 1,023 1,037 4,100
2019/11/25 1,028 1,056 1,027 1,039 4,900
2019/11/22 1,045 1,050 1,026 1,026 2,600
2019/11/21 1,047 1,129 1,047 1,067 20,500
2019/11/20 999 1,047 999 1,047 5,900
2019/11/19 1,001 1,011 1,000 1,000 1,500
2019/11/18 1,008 1,027 1,000 1,000 4,000
2019/11/15 997 1,009 996 1,009 4,800
2019/11/14 1,002 1,010 997 997 4,000
2019/11/13 1,002 1,002 1,000 1,000 1,800
2019/11/12 1,002 1,010 1,002 1,002 3,600
2019/11/11 1,010 1,019 1,002 1,002 4,400
2019/11/08 1,015 1,048 1,003 1,015 5,100
2019/11/07 1,005 1,017 1,001 1,017 4,400
2019/11/06 1,005 1,018 1,005 1,005 1,900
2019/11/05 1,006 1,020 1,000 1,020 3,300
2019/11/01 1,009 1,013 1,007 1,007 2,300
2019/10/31 1,019 1,019 1,010 1,010 900
2019/10/30 1,013 1,020 1,010 1,020 2,200
2019/10/29 1,023 1,037 1,011 1,013 2,100
2019/10/28 1,011 1,023 1,011 1,023 3,100
2019/10/25 1,014 1,020 1,013 1,020 2,400
2019/10/24 1,014 1,017 1,012 1,013 1,200
2019/10/23 1,020 1,027 1,020 1,024 1,100
2019/10/21 1,012 1,028 1,011 1,019 2,000
2019/10/18 1,012 1,012 1,009 1,011 1,500
2019/10/17 1,008 1,026 1,006 1,026 2,100
2019/10/16 1,018 1,022 1,003 1,005 2,300
2019/10/15 1,035 1,035 1,018 1,018 900
2019/10/11 1,030 1,037 1,015 1,015 3,300
2019/10/10 1,034 1,044 1,021 1,036 1,600
2019/10/09 1,030 1,053 1,024 1,053 1,000
2019/10/08 1,050 1,063 1,042 1,054 2,400
2019/10/07 1,029 1,038 1,029 1,032 900
2019/10/04 1,044 1,044 1,015 1,027 1,900
2019/10/03 1,010 1,038 1,010 1,037 3,100
2019/10/02 1,029 1,038 1,005 1,028 6,200
2019/10/01 1,037 1,037 1,012 1,017 2,100
2019/09/30 1,012 1,035 1,012 1,034 3,700
2019/09/27 1,016 1,028 1,011 1,017 3,400
2019/09/26 1,031 1,031 1,009 1,028 6,400
2019/09/25 1,032 1,044 1,012 1,028 6,600
2019/09/24 1,050 1,050 1,010 1,036 11,700
2019/09/20 1,080 1,080 1,031 1,056 25,700
2019/09/19 1,100 1,178 1,070 1,080 63,000
2019/09/18 1,053 1,363 1,053 1,086 238,400
2019/09/17 1,015 1,125 995 1,063 67,400
2019/09/13 1,003 1,025 987 1,025 4,700
2019/09/12 1,003 1,014 1,003 1,014 1,900
2019/09/11 1,013 1,035 982 1,033 4,500
2019/09/10 1,007 1,028 1,007 1,028 500
2019/09/09 1,034 1,034 1,029 1,030 400
2019/09/06 1,003 1,032 998 1,005 2,800
2019/09/05 979 1,008 972 994 6,900
2019/09/04 980 980 957 975 6,600
2019/09/03 971 1,007 958 985 36,900
2019/08/30 1,059 1,071 1,059 1,061 400
2019/08/29 1,064 1,064 1,043 1,043 2,000
2019/08/28 1,064 1,064 1,062 1,064 700
2019/08/27 1,064 1,068 1,060 1,068 1,500
2019/08/26 1,080 1,080 1,063 1,080 2,600
2019/08/23 1,083 1,091 1,083 1,091 1,500
2019/08/22 1,120 1,120 1,097 1,097 400
2019/08/21 1,076 1,098 1,071 1,090 1,900
2019/08/20 1,129 1,129 1,093 1,099 1,000
2019/08/19 1,145 1,150 1,110 1,124 3,100
2019/08/16 1,109 1,109 1,106 1,107 600
2019/08/15 1,062 1,109 1,062 1,109 2,200
2019/08/13 1,096 1,155 1,095 1,124 2,200
2019/08/09 1,066 1,066 1,066 1,066 200
2019/08/08 1,060 1,102 1,060 1,070 4,200
2019/08/07 1,082 1,084 1,082 1,084 500
2019/08/06 1,080 1,081 1,080 1,081 300
2019/08/05 1,090 1,110 1,089 1,093 2,000
2019/08/02 1,119 1,127 1,082 1,087 2,000
2019/08/01 1,113 1,113 1,113 1,113 100
2019/07/31 1,128 1,129 1,105 1,113 1,300
2019/07/30 1,094 1,124 1,094 1,124 500
2019/07/29 1,084 1,114 1,084 1,114 300
2019/07/26 1,096 1,114 1,096 1,114 600
2019/07/25 1,112 1,128 1,112 1,126 1,700
2019/07/24 1,122 1,127 1,107 1,110 1,400
2019/07/23 1,124 1,124 1,096 1,108 1,200
2019/07/22 1,085 1,127 1,084 1,107 2,000
2019/07/19 1,056 1,083 1,056 1,083 1,300
2019/07/18 1,088 1,088 1,062 1,062 600
2019/07/17 1,090 1,097 1,068 1,068 2,100
2019/07/16 1,091 1,091 1,082 1,087 800
2019/07/12 1,083 1,083 1,080 1,080 1,300
2019/07/11 1,075 1,085 1,075 1,085 800
2019/07/10 1,111 1,111 1,081 1,081 700
2019/07/09 1,085 1,145 1,066 1,085 11,800
2019/07/08 1,099 1,099 1,073 1,085 3,500
2019/07/05 1,115 1,121 1,092 1,092 1,800
2019/07/04 1,088 1,120 1,084 1,115 1,700
2019/07/03 1,080 1,085 1,065 1,065 1,500
2019/07/02 1,097 1,097 1,073 1,082 2,100
2019/07/01 1,079 1,097 1,070 1,097 2,900
2019/06/28 1,109 1,109 1,090 1,090 2,800
2019/06/27 1,096 1,109 1,096 1,109 1,600
2019/06/26 1,128 1,128 1,102 1,102 2,800
2019/06/25 1,140 1,140 1,135 1,135 600
2019/06/24 1,130 1,135 1,130 1,135 200
2019/06/21 1,123 1,147 1,120 1,120 3,800
2019/06/20 1,128 1,128 1,107 1,122 1,000
2019/06/19 1,110 1,130 1,077 1,128 3,000
2019/06/18 1,125 1,125 1,072 1,108 7,900
2019/06/17 1,119 1,119 1,084 1,085 2,600
2019/06/14 1,078 1,079 1,075 1,075 900
2019/06/13 1,080 1,080 1,075 1,075 200
2019/06/12 1,100 1,105 1,075 1,075 900
2019/06/11 1,120 1,120 1,080 1,080 1,100
2019/06/10 1,066 1,098 1,066 1,092 1,600
2019/06/07 1,028 1,050 1,028 1,050 400
2019/06/06 1,074 1,074 1,052 1,052 200
2019/06/05 1,052 1,074 1,050 1,074 1,100
2019/06/04 1,067 1,067 1,067 1,067 200
2019/06/03 1,031 1,060 1,025 1,040 1,600
2019/05/31 1,057 1,060 1,035 1,039 1,500
2019/05/30 1,067 1,078 1,039 1,064 2,300
2019/05/29 1,070 1,091 1,059 1,091 800
2019/05/28 1,077 1,081 1,073 1,080 2,100
2019/05/27 1,095 1,095 1,068 1,083 2,800
2019/05/24 1,125 1,125 1,095 1,095 2,000
2019/05/23 1,115 1,115 1,087 1,098 900
2019/05/22 1,100 1,128 1,070 1,128 4,200
2019/05/21 1,121 1,126 1,106 1,106 1,400
2019/05/20 1,129 1,139 1,092 1,139 1,600
2019/05/17 1,120 1,125 1,080 1,086 1,300
2019/05/16 1,135 1,159 1,080 1,119 2,700
2019/05/15 1,195 1,195 1,051 1,169 17,100
2019/05/14 1,010 1,250 995 1,201 31,500
2019/05/13 1,040 1,040 1,011 1,023 1,300
2019/05/10 1,058 1,058 1,010 1,038 8,700
2019/05/09 1,036 1,052 1,035 1,050 1,300
2019/05/08 1,069 1,070 1,024 1,024 2,200
2019/05/07 1,038 1,061 1,038 1,054 900
2019/04/26 1,031 1,050 1,022 1,022 1,900
2019/04/25 1,045 1,045 1,025 1,043 800
2019/04/24 1,045 1,045 1,033 1,043 2,100
2019/04/23 1,066 1,067 1,040 1,040 700
2019/04/22 1,055 1,081 1,051 1,051 500
2019/04/19 1,048 1,074 1,046 1,048 1,500
2019/04/18 1,085 1,085 1,048 1,048 1,400
2019/04/17 1,065 1,068 1,065 1,066 300
2019/04/16 1,065 1,065 1,062 1,064 600
2019/04/15 1,069 1,087 1,060 1,060 1,900
2019/04/12 1,054 1,093 1,052 1,090 3,400
2019/04/11 1,063 1,070 1,035 1,064 1,700
2019/04/10 1,050 1,050 1,037 1,037 300
2019/04/09 1,068 1,068 1,050 1,050 500
2019/04/08 1,103 1,103 1,051 1,065 1,100
2019/04/05 1,075 1,075 1,050 1,051 1,100
2019/04/04 1,038 1,050 1,038 1,049 900
2019/04/03 1,050 1,050 1,044 1,044 400
2019/04/02 1,045 1,060 1,045 1,047 600
2019/04/01 1,039 1,075 1,039 1,039 1,100
2019/03/29 1,040 1,051 1,040 1,051 500
2019/03/28 1,041 1,067 1,020 1,020 2,500
2019/03/27 1,024 1,050 1,024 1,040 700
2019/03/26 1,046 1,047 1,019 1,030 5,500
2019/03/25 1,049 1,050 1,020 1,038 5,500
2019/03/22 1,070 1,091 1,070 1,083 400
2019/03/20 1,064 1,068 1,064 1,065 1,900
2019/03/19 1,077 1,095 1,077 1,086 1,000
2019/03/18 1,061 1,084 1,061 1,072 1,400
2019/03/15 1,075 1,075 1,060 1,065 1,600
2019/03/14 1,090 1,092 1,075 1,075 1,100
2019/03/13 1,076 1,076 1,070 1,072 1,000
2019/03/12 1,086 1,100 1,082 1,085 1,600
2019/03/11 1,118 1,118 1,091 1,112 1,000
2019/03/08 1,123 1,123 1,060 1,090 7,100
2019/03/07 1,145 1,166 1,120 1,128 4,300
2019/03/06 1,145 1,169 1,117 1,169 2,000
2019/03/05 1,154 1,154 1,125 1,151 1,400
2019/03/04 1,155 1,155 1,149 1,150 1,100
2019/03/01 1,148 1,149 1,140 1,149 400
2019/02/28 1,150 1,150 1,147 1,148 900
2019/02/27 1,169 1,169 1,139 1,157 1,600
2019/02/26 1,185 1,185 1,180 1,180 300
2019/02/25 1,145 1,192 1,114 1,166 4,400
2019/02/21 1,146 1,146 1,145 1,145 500
2019/02/20 1,126 1,144 1,126 1,144 600
2019/02/19 1,138 1,146 1,138 1,146 300
2019/02/18 1,090 1,145 1,090 1,130 10,100
2019/02/15 1,104 1,120 1,092 1,120 2,400
2019/02/14 1,125 1,135 1,125 1,134 700
2019/02/13 1,113 1,137 1,041 1,095 7,300
2019/02/12 1,083 1,145 1,083 1,140 5,500
2019/02/08 1,079 1,085 1,075 1,075 900
2019/02/07 1,080 1,090 1,065 1,079 1,500
2019/02/06 1,083 1,094 1,083 1,090 400
2019/02/05 1,096 1,097 1,073 1,083 2,300
2019/02/04 1,077 1,077 1,042 1,073 2,400
2019/02/01 1,076 1,077 1,070 1,077 600
2019/01/31 1,066 1,070 1,051 1,055 1,800
2019/01/30 1,070 1,070 1,070 1,070 500
2019/01/29 1,098 1,098 1,073 1,073 1,100
2019/01/28 1,097 1,098 1,088 1,098 3,400
2019/01/25 1,077 1,077 1,058 1,058 600
2019/01/24 1,047 1,047 1,047 1,047 200
2019/01/23 1,056 1,080 1,056 1,069 400
2019/01/22 1,071 1,089 1,071 1,075 500
2019/01/21 1,082 1,096 1,082 1,086 1,200
2019/01/18 1,098 1,098 1,069 1,090 1,200
2019/01/17 1,072 1,092 1,072 1,092 500
2019/01/16 1,070 1,092 1,070 1,075 1,300
2019/01/15 1,046 1,065 1,046 1,065 600
2019/01/11 1,091 1,092 1,046 1,046 2,300
2019/01/10 1,046 1,080 1,046 1,075 1,100
2019/01/09 1,061 1,082 1,046 1,046 2,800
2019/01/08 1,083 1,092 1,083 1,091 700
2019/01/07 1,083 1,083 1,075 1,080 1,600
2019/01/04 1,036 1,054 1,036 1,054 300

このページの先頭へ