3787 (株)テクノマセマティカル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 583 | 583 | 579 | 579 | 800 | 579 |
| 2024-04-25 | 585 | 588 | 578 | 583 | 1,300 | 583 |
| 2024-04-24 | 585 | 595 | 579 | 585 | 2,700 | 585 |
| 2024-04-23 | 587 | 587 | 578 | 580 | 900 | 580 |
| 2024-04-22 | 592 | 600 | 585 | 587 | 2,600 | 587 |
| 2024-04-19 | 598 | 606 | 579 | 593 | 2,800 | 593 |
| 2024-04-18 | 590 | 602 | 590 | 602 | 2,800 | 602 |
| 2024-04-17 | 592 | 595 | 589 | 595 | 1,200 | 595 |
| 2024-04-16 | 617 | 617 | 595 | 598 | 4,800 | 598 |
| 2024-04-15 | 606 | 617 | 594 | 617 | 8,100 | 617 |
| 2024-04-12 | 654 | 660 | 616 | 616 | 7,100 | 616 |
| 2024-04-11 | 682 | 689 | 644 | 644 | 17,200 | 644 |
| 2024-04-10 | 680 | 696 | 670 | 676 | 1,500 | 676 |
| 2024-04-09 | 685 | 690 | 667 | 667 | 800 | 667 |
| 2024-04-08 | 660 | 682 | 660 | 675 | 1,700 | 675 |
| 2024-04-05 | 672 | 679 | 660 | 661 | 4,700 | 661 |
| 2024-04-04 | 686 | 691 | 671 | 679 | 1,800 | 679 |
| 2024-04-03 | 676 | 710 | 670 | 686 | 7,400 | 686 |
| 2024-04-02 | 673 | 683 | 662 | 670 | 1,700 | 670 |
| 2024-04-01 | 673 | 681 | 661 | 681 | 3,700 | 681 |
| 2024-03-29 | 680 | 681 | 656 | 665 | 8,400 | 665 |
| 2024-03-28 | 715 | 715 | 673 | 697 | 13,500 | 697 |
| 2024-03-27 | 743 | 743 | 700 | 719 | 13,300 | 719 |
| 2024-03-26 | 706 | 797 | 706 | 766 | 92,300 | 766 |
| 2024-03-25 | 715 | 769 | 677 | 699 | 27,000 | 699 |
| 2024-03-22 | 760 | 760 | 698 | 698 | 48,500 | 698 |
| 2024-03-21 | 710 | 875 | 710 | 775 | 243,600 | 775 |
| 2024-03-19 | 635 | 725 | 620 | 725 | 28,800 | 725 |
| 2024-03-18 | 640 | 640 | 620 | 625 | 2,300 | 625 |
| 2024-03-15 | 640 | 645 | 595 | 645 | 10,500 | 645 |
| 2024-03-14 | 685 | 740 | 635 | 639 | 48,200 | 639 |
| 2024-03-13 | 636 | 696 | 625 | 696 | 26,000 | 696 |
| 2024-03-12 | 622 | 622 | 589 | 596 | 8,300 | 596 |
| 2024-03-11 | 647 | 708 | 621 | 622 | 35,500 | 622 |
| 2024-03-08 | 610 | 709 | 610 | 637 | 38,200 | 637 |
| 2024-03-07 | 642 | 642 | 609 | 609 | 5,800 | 609 |
| 2024-03-06 | 587 | 642 | 586 | 642 | 8,800 | 642 |
| 2024-03-05 | 570 | 605 | 570 | 587 | 7,600 | 587 |
| 2024-03-04 | 579 | 579 | 569 | 570 | 1,200 | 570 |
| 2024-03-01 | 574 | 575 | 574 | 574 | 500 | 574 |
| 2024-02-29 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 2024-02-28 | 571 | 574 | 570 | 571 | 1,500 | 571 |
| 2024-02-27 | 572 | 573 | 568 | 570 | 1,400 | 570 |
| 2024-02-26 | 565 | 575 | 554 | 569 | 10,100 | 569 |
| 2024-02-22 | 565 | 573 | 565 | 567 | 400 | 567 |
| 2024-02-21 | 567 | 569 | 562 | 562 | 900 | 562 |
| 2024-02-20 | 566 | 566 | 559 | 562 | 1,400 | 562 |
| 2024-02-19 | 569 | 569 | 559 | 559 | 1,100 | 559 |
| 2024-02-16 | 573 | 573 | 560 | 570 | 3,100 | 570 |
| 2024-02-15 | 578 | 580 | 572 | 572 | 1,600 | 572 |
| 2024-02-14 | 578 | 579 | 573 | 577 | 600 | 577 |
| 2024-02-13 | 578 | 578 | 571 | 572 | 1,200 | 572 |
| 2024-02-09 | 564 | 585 | 564 | 578 | 1,400 | 578 |
| 2024-02-08 | 589 | 590 | 570 | 570 | 4,400 | 570 |
| 2024-02-07 | 588 | 594 | 585 | 589 | 1,100 | 589 |
| 2024-02-06 | 579 | 589 | 578 | 588 | 1,100 | 588 |
| 2024-02-05 | 585 | 585 | 579 | 579 | 1,000 | 579 |
| 2024-02-02 | 593 | 593 | 586 | 587 | 600 | 587 |
| 2024-02-01 | 585 | 598 | 585 | 593 | 1,900 | 593 |
| 2024-01-31 | 573 | 586 | 573 | 585 | 4,800 | 585 |
| 2024-01-30 | 571 | 575 | 571 | 573 | 400 | 573 |
| 2024-01-29 | 568 | 570 | 568 | 570 | 400 | 570 |
| 2024-01-26 | 568 | 568 | 567 | 567 | 300 | 567 |
| 2024-01-25 | 570 | 570 | 566 | 567 | 700 | 567 |
| 2024-01-24 | 564 | 570 | 564 | 570 | 1,300 | 570 |
| 2024-01-23 | 574 | 574 | 563 | 563 | 1,700 | 563 |
| 2024-01-22 | 564 | 564 | 564 | 564 | 100 | 564 |
| 2024-01-19 | 564 | 564 | 561 | 561 | 600 | 561 |
| 2024-01-18 | 570 | 570 | 563 | 564 | 500 | 564 |
| 2024-01-17 | 559 | 570 | 559 | 567 | 700 | 567 |
| 2024-01-16 | 558 | 560 | 556 | 559 | 600 | 559 |
| 2024-01-15 | 541 | 561 | 541 | 561 | 200 | 561 |
| 2024-01-12 | 544 | 556 | 539 | 545 | 2,700 | 545 |
| 2024-01-11 | 559 | 559 | 559 | 559 | 1,200 | 559 |
| 2024-01-10 | 555 | 563 | 555 | 555 | 1,100 | 555 |
| 2024-01-09 | 552 | 562 | 545 | 555 | 1,400 | 555 |
| 2024-01-05 | 532 | 532 | 532 | 532 | 100 | 532 |
| 2024-01-04 | 525 | 532 | 525 | 532 | 700 | 532 |
分割・併合履歴 ： [2013-09-26]1株→100株
