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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 570 | 570 | 559 | 569 | 800 |
| 2024/10/11 | 562 | 570 | 562 | 570 | 200 |
| 2024/10/09 | 557 | 565 | 551 | 565 | 3,600 |
| 2024/10/08 | 565 | 569 | 565 | 565 | 3,300 |
| 2024/10/07 | 582 | 582 | 578 | 578 | 800 |
| 2024/10/04 | 582 | 582 | 582 | 582 | 200 |
| 2024/10/02 | 584 | 584 | 574 | 574 | 400 |
| 2024/10/01 | 583 | 590 | 574 | 584 | 1,900 |
| 2024/09/30 | 564 | 565 | 564 | 564 | 2,000 |
| 2024/09/27 | 554 | 563 | 554 | 563 | 200 |
| 2024/09/26 | 561 | 571 | 561 | 563 | 3,000 |
| 2024/09/25 | 561 | 569 | 561 | 564 | 4,900 |
| 2024/09/24 | 581 | 584 | 581 | 584 | 300 |
| 2024/09/20 | 572 | 581 | 568 | 581 | 600 |
| 2024/09/19 | 563 | 572 | 563 | 572 | 600 |
| 2024/09/18 | 566 | 573 | 566 | 573 | 2,300 |
| 2024/09/17 | 573 | 573 | 563 | 563 | 1,200 |
| 2024/09/12 | 575 | 583 | 575 | 583 | 200 |
| 2024/09/11 | 577 | 577 | 577 | 577 | 400 |
| 2024/09/10 | 587 | 587 | 572 | 577 | 1,000 |
| 2024/09/09 | 571 | 586 | 571 | 586 | 900 |
| 2024/09/06 | 575 | 588 | 575 | 588 | 300 |
| 2024/09/05 | 580 | 581 | 580 | 580 | 4,400 |
| 2024/09/04 | 582 | 582 | 581 | 581 | 600 |
| 2024/09/03 | 581 | 589 | 581 | 589 | 1,000 |
| 2024/09/02 | 593 | 593 | 583 | 586 | 1,800 |
| 2024/08/30 | 575 | 590 | 575 | 590 | 300 |
| 2024/08/29 | 580 | 592 | 580 | 592 | 500 |
| 2024/08/28 | 594 | 594 | 594 | 594 | 200 |
| 2024/08/26 | 571 | 588 | 571 | 588 | 3,300 |
| 2024/08/23 | 571 | 571 | 571 | 571 | 300 |
| 2024/08/22 | 573 | 575 | 571 | 571 | 600 |
| 2024/08/21 | 573 | 578 | 573 | 573 | 1,200 |
| 2024/08/20 | 573 | 574 | 573 | 574 | 500 |
| 2024/08/16 | 580 | 580 | 568 | 568 | 300 |
| 2024/08/14 | 577 | 587 | 570 | 570 | 400 |
| 2024/08/13 | 557 | 586 | 557 | 577 | 1,700 |
| 2024/08/09 | 571 | 578 | 571 | 578 | 200 |
| 2024/08/08 | 526 | 578 | 525 | 578 | 7,200 |
| 2024/08/07 | 511 | 545 | 511 | 545 | 2,000 |
| 2024/08/06 | 490 | 549 | 490 | 541 | 1,900 |
| 2024/08/05 | 562 | 566 | 481 | 481 | 8,200 |
| 2024/08/02 | 592 | 592 | 557 | 575 | 5,100 |
| 2024/08/01 | 593 | 605 | 593 | 600 | 1,100 |
| 2024/07/31 | 623 | 623 | 623 | 623 | 200 |
| 2024/07/29 | 627 | 628 | 622 | 626 | 1,000 |
| 2024/07/26 | 611 | 616 | 611 | 616 | 1,700 |
| 2024/07/25 | 625 | 625 | 613 | 621 | 1,500 |
| 2024/07/24 | 610 | 625 | 610 | 625 | 3,900 |
| 2024/07/23 | 606 | 610 | 605 | 610 | 2,600 |
| 2024/07/22 | 600 | 610 | 600 | 601 | 5,600 |
| 2024/07/19 | 596 | 600 | 595 | 600 | 1,400 |
| 2024/07/18 | 601 | 601 | 595 | 596 | 1,600 |
| 2024/07/17 | 600 | 600 | 599 | 600 | 1,100 |
| 2024/07/16 | 595 | 599 | 595 | 599 | 1,000 |
| 2024/07/12 | 592 | 599 | 590 | 599 | 700 |
| 2024/07/11 | 603 | 603 | 602 | 602 | 500 |
| 2024/07/10 | 593 | 603 | 593 | 603 | 500 |
| 2024/07/09 | 602 | 602 | 602 | 602 | 200 |
| 2024/07/08 | 607 | 609 | 597 | 602 | 1,700 |
| 2024/07/05 | 600 | 600 | 591 | 592 | 800 |
| 2024/07/04 | 600 | 600 | 600 | 600 | 1,100 |
| 2024/07/03 | 600 | 609 | 600 | 601 | 400 |
| 2024/07/02 | 588 | 600 | 588 | 600 | 1,900 |
| 2024/07/01 | 594 | 595 | 588 | 588 | 1,500 |
| 2024/06/28 | 590 | 594 | 590 | 594 | 200 |
| 2024/06/27 | 592 | 596 | 589 | 590 | 2,800 |
| 2024/06/26 | 599 | 599 | 598 | 598 | 500 |
| 2024/06/25 | 603 | 603 | 589 | 589 | 1,300 |
| 2024/06/24 | 598 | 599 | 590 | 599 | 700 |
| 2024/06/21 | 597 | 597 | 588 | 590 | 700 |
| 2024/06/20 | 594 | 599 | 570 | 599 | 8,400 |
| 2024/06/19 | 591 | 597 | 591 | 597 | 1,100 |
| 2024/06/18 | 595 | 600 | 593 | 593 | 500 |
| 2024/06/17 | 593 | 593 | 591 | 591 | 300 |
| 2024/06/14 | 593 | 595 | 592 | 593 | 1,300 |
| 2024/06/13 | 595 | 601 | 593 | 593 | 4,000 |
| 2024/06/12 | 597 | 600 | 596 | 600 | 600 |
| 2024/06/11 | 594 | 610 | 594 | 600 | 1,100 |
| 2024/06/10 | 599 | 599 | 592 | 592 | 500 |
| 2024/06/07 | 592 | 593 | 588 | 593 | 900 |
| 2024/06/06 | 594 | 602 | 593 | 602 | 800 |
| 2024/06/05 | 593 | 594 | 593 | 594 | 400 |
| 2024/06/04 | 587 | 593 | 587 | 593 | 400 |
| 2024/06/03 | 596 | 596 | 586 | 586 | 300 |
| 2024/05/31 | 587 | 587 | 586 | 586 | 1,500 |
| 2024/05/30 | 588 | 588 | 587 | 587 | 700 |
| 2024/05/28 | 601 | 605 | 590 | 598 | 1,000 |
| 2024/05/27 | 600 | 606 | 591 | 591 | 1,200 |
| 2024/05/24 | 610 | 610 | 600 | 600 | 2,300 |
| 2024/05/23 | 605 | 630 | 604 | 605 | 4,200 |
| 2024/05/22 | 612 | 612 | 595 | 595 | 300 |
| 2024/05/21 | 600 | 615 | 592 | 602 | 3,200 |
| 2024/05/20 | 596 | 604 | 591 | 599 | 2,900 |
| 2024/05/17 | 570 | 604 | 569 | 591 | 6,300 |
| 2024/05/16 | 570 | 580 | 570 | 570 | 1,200 |
| 2024/05/15 | 583 | 583 | 572 | 572 | 1,600 |
| 2024/05/14 | 586 | 596 | 573 | 573 | 4,000 |
| 2024/05/13 | 580 | 587 | 573 | 584 | 2,100 |
| 2024/05/10 | 588 | 588 | 585 | 585 | 900 |
| 2024/05/09 | 600 | 602 | 590 | 590 | 1,400 |
| 2024/05/08 | 597 | 601 | 590 | 600 | 3,000 |
| 2024/05/07 | 590 | 595 | 581 | 595 | 1,600 |
| 2024/05/02 | 570 | 580 | 570 | 580 | 300 |
| 2024/05/01 | 574 | 574 | 568 | 568 | 3,000 |
| 2024/04/30 | 580 | 580 | 573 | 573 | 600 |
| 2024/04/26 | 583 | 583 | 579 | 579 | 800 |
| 2024/04/25 | 585 | 588 | 578 | 583 | 1,300 |
| 2024/04/24 | 585 | 595 | 579 | 585 | 2,700 |
| 2024/04/23 | 587 | 587 | 578 | 580 | 900 |
| 2024/04/22 | 592 | 600 | 585 | 587 | 2,600 |
| 2024/04/19 | 598 | 606 | 579 | 593 | 2,800 |
| 2024/04/18 | 590 | 602 | 590 | 602 | 2,800 |
| 2024/04/17 | 592 | 595 | 589 | 595 | 1,200 |
| 2024/04/16 | 617 | 617 | 595 | 598 | 4,800 |
| 2024/04/15 | 606 | 617 | 594 | 617 | 8,100 |
| 2024/04/12 | 654 | 660 | 616 | 616 | 7,100 |
| 2024/04/11 | 682 | 689 | 644 | 644 | 17,200 |
| 2024/04/10 | 680 | 696 | 670 | 676 | 1,500 |
| 2024/04/09 | 685 | 690 | 667 | 667 | 800 |
| 2024/04/08 | 660 | 682 | 660 | 675 | 1,700 |
| 2024/04/05 | 672 | 679 | 660 | 661 | 4,700 |
| 2024/04/04 | 686 | 691 | 671 | 679 | 1,800 |
| 2024/04/03 | 676 | 710 | 670 | 686 | 7,400 |
| 2024/04/02 | 673 | 683 | 662 | 670 | 1,700 |
| 2024/04/01 | 673 | 681 | 661 | 681 | 3,700 |
| 2024/03/29 | 680 | 681 | 656 | 665 | 8,400 |
| 2024/03/28 | 715 | 715 | 673 | 697 | 13,500 |
| 2024/03/27 | 743 | 743 | 700 | 719 | 13,300 |
| 2024/03/26 | 706 | 797 | 706 | 766 | 92,300 |
| 2024/03/25 | 715 | 769 | 677 | 699 | 27,000 |
| 2024/03/22 | 760 | 760 | 698 | 698 | 48,500 |
| 2024/03/21 | 710 | 875 | 710 | 775 | 243,600 |
| 2024/03/19 | 635 | 725 | 620 | 725 | 28,800 |
| 2024/03/18 | 640 | 640 | 620 | 625 | 2,300 |
| 2024/03/15 | 640 | 645 | 595 | 645 | 10,500 |
| 2024/03/14 | 685 | 740 | 635 | 639 | 48,200 |
| 2024/03/13 | 636 | 696 | 625 | 696 | 26,000 |
| 2024/03/12 | 622 | 622 | 589 | 596 | 8,300 |
| 2024/03/11 | 647 | 708 | 621 | 622 | 35,500 |
| 2024/03/08 | 610 | 709 | 610 | 637 | 38,200 |
| 2024/03/07 | 642 | 642 | 609 | 609 | 5,800 |
| 2024/03/06 | 587 | 642 | 586 | 642 | 8,800 |
| 2024/03/05 | 570 | 605 | 570 | 587 | 7,600 |
| 2024/03/04 | 579 | 579 | 569 | 570 | 1,200 |
| 2024/03/01 | 574 | 575 | 574 | 574 | 500 |
| 2024/02/29 | 569 | 569 | 569 | 569 | 1,000 |
| 2024/02/28 | 571 | 574 | 570 | 571 | 1,500 |
| 2024/02/27 | 572 | 573 | 568 | 570 | 1,400 |
| 2024/02/26 | 565 | 575 | 554 | 569 | 10,100 |
| 2024/02/22 | 565 | 573 | 565 | 567 | 400 |
| 2024/02/21 | 567 | 569 | 562 | 562 | 900 |
| 2024/02/20 | 566 | 566 | 559 | 562 | 1,400 |
| 2024/02/19 | 569 | 569 | 559 | 559 | 1,100 |
| 2024/02/16 | 573 | 573 | 560 | 570 | 3,100 |
| 2024/02/15 | 578 | 580 | 572 | 572 | 1,600 |
| 2024/02/14 | 578 | 579 | 573 | 577 | 600 |
| 2024/02/13 | 578 | 578 | 571 | 572 | 1,200 |
| 2024/02/09 | 564 | 585 | 564 | 578 | 1,400 |
| 2024/02/08 | 589 | 590 | 570 | 570 | 4,400 |
| 2024/02/07 | 588 | 594 | 585 | 589 | 1,100 |
| 2024/02/06 | 579 | 589 | 578 | 588 | 1,100 |
| 2024/02/05 | 585 | 585 | 579 | 579 | 1,000 |
| 2024/02/02 | 593 | 593 | 586 | 587 | 600 |
| 2024/02/01 | 585 | 598 | 585 | 593 | 1,900 |
| 2024/01/31 | 573 | 586 | 573 | 585 | 4,800 |
| 2024/01/30 | 571 | 575 | 571 | 573 | 400 |
| 2024/01/29 | 568 | 570 | 568 | 570 | 400 |
| 2024/01/26 | 568 | 568 | 567 | 567 | 300 |
| 2024/01/25 | 570 | 570 | 566 | 567 | 700 |
| 2024/01/24 | 564 | 570 | 564 | 570 | 1,300 |
| 2024/01/23 | 574 | 574 | 563 | 563 | 1,700 |
| 2024/01/22 | 564 | 564 | 564 | 564 | 100 |
| 2024/01/19 | 564 | 564 | 561 | 561 | 600 |
| 2024/01/18 | 570 | 570 | 563 | 564 | 500 |
| 2024/01/17 | 559 | 570 | 559 | 567 | 700 |
| 2024/01/16 | 558 | 560 | 556 | 559 | 600 |
| 2024/01/15 | 541 | 561 | 541 | 561 | 200 |
| 2024/01/12 | 544 | 556 | 539 | 545 | 2,700 |
| 2024/01/11 | 559 | 559 | 559 | 559 | 1,200 |
| 2024/01/10 | 555 | 563 | 555 | 555 | 1,100 |
| 2024/01/09 | 552 | 562 | 545 | 555 | 1,400 |
| 2024/01/05 | 532 | 532 | 532 | 532 | 100 |
| 2024/01/04 | 525 | 532 | 525 | 532 | 700 |