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
2020/12/30 757 758 752 752 1,200
2020/12/29 737 755 737 755 1,300
2020/12/28 762 769 732 737 10,200
2020/12/25 751 760 751 751 3,700
2020/12/24 774 774 755 766 6,100
2020/12/23 778 789 761 765 3,200
2020/12/22 770 816 760 786 7,700
2020/12/21 766 795 760 775 1,800
2020/12/18 771 772 768 768 800
2020/12/17 776 776 763 766 2,600
2020/12/16 768 781 764 769 4,900
2020/12/15 763 769 760 761 1,700
2020/12/14 770 770 750 763 7,900
2020/12/11 795 795 775 775 1,100
2020/12/10 783 790 777 780 5,200
2020/12/09 800 800 787 798 3,100
2020/12/08 804 804 800 800 3,000
2020/12/07 812 813 802 802 2,200
2020/12/04 809 838 808 811 3,700
2020/12/03 820 820 813 813 1,200
2020/12/02 824 825 813 815 1,200
2020/12/01 809 822 809 812 700
2020/11/30 835 835 804 808 2,900
2020/11/27 806 822 806 810 600
2020/11/26 805 830 804 812 1,800
2020/11/25 810 810 805 805 2,400
2020/11/24 805 823 804 810 1,500
2020/11/20 807 815 802 802 2,700
2020/11/19 808 816 808 816 1,700
2020/11/18 841 841 804 817 1,300
2020/11/17 833 833 810 814 1,600
2020/11/16 843 844 837 837 800
2020/11/13 843 852 839 839 2,500
2020/11/12 855 855 839 843 3,900
2020/11/11 825 854 825 854 1,000
2020/11/10 832 867 824 824 2,200
2020/11/09 835 857 806 817 5,700
2020/11/06 823 840 823 840 700
2020/11/05 844 852 824 824 800
2020/11/04 811 814 811 814 1,000
2020/11/02 815 820 800 800 2,400
2020/10/30 824 824 805 814 4,000
2020/10/29 823 824 821 824 700
2020/10/28 840 840 831 831 400
2020/10/27 833 833 831 831 800
2020/10/26 840 857 840 842 600
2020/10/23 840 841 832 840 1,200
2020/10/22 840 855 840 843 2,100
2020/10/21 831 846 831 844 2,100
2020/10/20 870 870 836 841 4,800
2020/10/19 906 906 874 877 2,800
2020/10/16 888 910 888 891 3,200
2020/10/15 920 920 881 892 1,200
2020/10/14 910 917 904 910 3,400
2020/10/13 917 917 893 898 1,900
2020/10/12 890 920 890 920 1,200
2020/10/09 885 896 879 896 900
2020/10/08 899 899 884 887 500
2020/10/07 896 906 896 899 9,000
2020/10/06 907 910 888 896 3,200
2020/10/05 881 920 877 892 22,600
2020/10/02 911 925 865 877 13,400
2020/09/30 947 947 902 910 27,700
2020/09/29 1,015 1,034 927 946 96,700
2020/09/28 880 1,010 868 1,010 68,400
2020/09/25 833 860 833 860 2,600
2020/09/24 853 857 827 843 5,300
2020/09/23 842 869 840 858 4,200
2020/09/18 855 860 834 855 4,200
2020/09/17 829 850 829 848 3,700
2020/09/16 816 864 816 824 8,700
2020/09/15 810 820 805 806 5,200
2020/09/14 804 804 804 804 300
2020/09/11 800 804 800 804 200
2020/09/10 799 809 799 805 300
2020/09/09 795 810 795 800 2,100
2020/09/08 802 802 787 798 1,300
2020/09/07 798 802 790 790 1,000
2020/09/04 792 802 790 802 1,200
2020/09/03 799 801 795 795 1,600
2020/09/02 779 784 779 779 1,300
2020/09/01 793 793 773 791 1,700
2020/08/31 778 794 778 793 700
2020/08/28 790 790 780 786 2,100
2020/08/27 800 802 791 802 800
2020/08/26 803 805 797 800 800
2020/08/25 813 813 795 798 3,700
2020/08/24 775 805 775 783 2,100
2020/08/21 784 784 780 780 300
2020/08/20 771 771 771 771 300
2020/08/19 785 801 777 778 2,000
2020/08/18 786 801 786 800 600
2020/08/17 772 773 771 771 600
2020/08/14 789 789 774 774 400
2020/08/13 771 795 761 773 5,600
2020/08/12 760 777 741 741 4,700
2020/08/11 748 749 748 749 300
2020/08/07 729 740 729 733 400
2020/08/06 745 745 733 740 400
2020/08/05 723 745 723 745 900
2020/08/04 726 726 724 724 700
2020/08/03 713 750 713 729 1,400
2020/07/31 763 790 710 710 5,300
2020/07/30 770 773 760 763 1,500
2020/07/29 780 781 739 769 2,700
2020/07/28 791 791 782 782 800
2020/07/27 809 809 791 791 1,800
2020/07/22 800 800 795 795 400
2020/07/21 795 819 795 800 6,200
2020/07/20 793 819 793 795 11,500
2020/07/17 809 810 790 801 14,400
2020/07/16 828 828 804 809 12,900
2020/07/15 847 847 823 828 2,300
2020/07/14 818 818 817 817 600
2020/07/13 846 846 818 822 2,200
2020/07/10 792 838 792 831 5,700
2020/07/09 805 805 786 786 1,800
2020/07/08 795 825 795 802 1,900
2020/07/07 809 810 798 810 3,200
2020/07/06 814 814 801 805 1,300
2020/07/03 800 811 785 799 2,400
2020/07/02 856 856 789 798 8,500
2020/07/01 879 898 834 834 8,700
2020/06/30 888 888 872 876 800
2020/06/29 880 886 841 846 6,400
2020/06/26 870 914 870 905 7,800
2020/06/25 852 873 851 872 2,700
2020/06/24 866 866 855 858 2,900
2020/06/23 904 904 860 866 2,700
2020/06/22 862 870 856 859 4,100
2020/06/19 900 900 861 877 8,000
2020/06/18 847 970 833 901 30,800
2020/06/17 847 849 814 832 3,900
2020/06/16 820 862 820 837 4,500
2020/06/15 809 852 809 810 78,000
2020/06/12 794 805 765 799 6,400
2020/06/11 851 854 821 821 3,300
2020/06/10 855 886 850 864 9,900
2020/06/09 834 948 831 900 18,600
2020/06/08 809 838 809 834 1,700
2020/06/05 833 833 820 820 2,500
2020/06/04 851 851 833 848 4,700
2020/06/03 851 852 840 852 8,300
2020/06/02 849 852 831 849 3,900
2020/06/01 842 852 839 839 1,200
2020/05/29 845 851 824 835 2,800
2020/05/28 839 888 825 838 7,700
2020/05/27 833 833 803 829 4,300
2020/05/26 862 862 833 833 5,100
2020/05/25 867 867 846 852 6,100
2020/05/22 882 882 840 868 7,900
2020/05/21 950 965 833 891 47,700
2020/05/20 757 883 754 883 75,100
2020/05/19 710 740 710 733 3,900
2020/05/18 714 714 700 702 5,000
2020/05/15 691 733 691 714 5,500
2020/05/14 825 825 689 701 34,200
2020/05/13 855 859 829 829 5,000
2020/05/12 862 866 860 866 900
2020/05/11 844 875 844 863 2,400
2020/05/08 837 889 828 855 5,600
2020/05/07 800 833 800 828 4,300
2020/05/01 820 820 795 795 1,900
2020/04/30 763 812 763 805 5,400
2020/04/28 759 772 744 761 1,900
2020/04/27 740 777 740 740 1,600
2020/04/24 762 762 730 734 4,600
2020/04/23 763 765 730 765 3,100
2020/04/22 757 761 757 761 500
2020/04/21 801 801 763 764 7,200
2020/04/20 808 815 798 798 2,200
2020/04/17 839 839 777 801 3,600
2020/04/16 857 859 801 819 10,400
2020/04/15 740 872 740 844 32,300
2020/04/14 740 740 704 722 4,500
2020/04/13 733 733 733 733 100
2020/04/10 717 726 695 695 1,300
2020/04/09 745 745 682 682 2,500
2020/04/08 650 690 650 670 2,700
2020/04/07 640 666 640 646 4,400
2020/04/06 650 653 627 630 4,100
2020/04/03 661 665 648 648 2,300
2020/04/02 657 659 657 657 600
2020/04/01 658 698 658 687 1,800
2020/03/31 731 741 697 697 1,000
2020/03/30 685 685 660 660 1,100
2020/03/27 703 720 666 684 6,900
2020/03/26 714 717 665 702 4,000
2020/03/25 701 747 685 744 6,700
2020/03/24 650 666 650 658 1,800
2020/03/23 600 610 598 598 1,700
2020/03/19 634 650 600 600 3,800
2020/03/18 668 695 630 630 5,400
2020/03/17 550 645 550 645 16,300
2020/03/16 619 646 596 600 7,500
2020/03/13 664 670 578 615 22,300
2020/03/12 761 764 720 720 8,400
2020/03/11 801 831 778 778 3,000
2020/03/10 826 835 750 824 8,300
2020/03/09 890 897 837 837 7,300
2020/03/06 938 938 920 932 11,600
2020/03/05 974 984 950 950 2,000
2020/03/04 911 960 911 944 3,900
2020/03/03 955 965 939 941 2,500
2020/03/02 932 987 910 955 4,500
2020/02/28 950 950 910 910 7,400
2020/02/27 1,001 1,001 954 954 11,000
2020/02/26 1,008 1,018 999 1,001 4,600
2020/02/25 1,003 1,023 1,000 1,000 4,600
2020/02/21 1,047 1,053 1,029 1,030 3,000
2020/02/20 1,040 1,047 1,040 1,044 800
2020/02/19 1,037 1,065 1,036 1,038 1,400
2020/02/18 1,057 1,057 1,035 1,035 4,200
2020/02/17 1,052 1,058 1,049 1,052 3,500
2020/02/14 1,080 1,081 1,051 1,058 3,200
2020/02/13 1,106 1,106 1,075 1,080 1,100
2020/02/12 1,110 1,131 1,082 1,106 5,900
2020/02/10 1,121 1,121 1,070 1,094 1,800
2020/02/07 1,150 1,150 1,105 1,123 3,300
2020/02/06 1,138 1,162 1,125 1,140 4,400
2020/02/05 1,089 1,163 1,089 1,146 7,900
2020/02/04 1,078 1,192 1,071 1,102 15,700
2020/02/03 1,034 1,080 1,034 1,051 4,900
2020/01/31 1,074 1,090 1,031 1,041 8,500
2020/01/30 1,139 1,140 1,022 1,050 18,900
2020/01/29 1,147 1,157 1,134 1,134 3,200
2020/01/28 1,170 1,173 1,150 1,150 3,800
2020/01/27 1,179 1,216 1,153 1,165 7,800
2020/01/24 1,200 1,208 1,170 1,180 7,400
2020/01/23 1,280 1,280 1,200 1,205 17,500
2020/01/22 1,320 1,350 1,261 1,261 10,800
2020/01/21 1,251 1,330 1,251 1,314 16,100
2020/01/20 1,227 1,266 1,227 1,251 3,500
2020/01/17 1,260 1,260 1,220 1,232 8,500
2020/01/16 1,306 1,306 1,260 1,260 7,000
2020/01/15 1,254 1,313 1,240 1,302 10,600
2020/01/14 1,300 1,303 1,251 1,251 20,500
2020/01/10 1,305 1,385 1,287 1,327 20,900
2020/01/09 1,415 1,447 1,308 1,350 99,200
2020/01/08 1,409 1,623 1,402 1,510 266,100
2020/01/07 1,366 1,366 1,250 1,365 72,300
2020/01/06 1,171 1,441 1,171 1,380 170,600

このページの先頭へ