3787 (株)テクノマセマティカル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 573 | 573 | 554 | 554 | 2,100 | 554 |
| 2025-02-04 | 567 | 567 | 558 | 563 | 600 | 563 |
| 2025-02-03 | 562 | 572 | 562 | 572 | 700 | 572 |
| 2025-01-31 | 563 | 570 | 560 | 560 | 1,300 | 560 |
| 2025-01-30 | 559 | 573 | 555 | 573 | 1,800 | 573 |
| 2025-01-29 | 559 | 560 | 559 | 560 | 1,200 | 560 |
| 2025-01-28 | 552 | 560 | 548 | 560 | 1,400 | 560 |
| 2025-01-27 | 551 | 558 | 551 | 558 | 900 | 558 |
| 2025-01-24 | 545 | 556 | 545 | 551 | 600 | 551 |
| 2025-01-23 | 552 | 555 | 543 | 544 | 4,400 | 544 |
| 2025-01-22 | 557 | 558 | 557 | 558 | 300 | 558 |
| 2025-01-21 | 559 | 559 | 548 | 550 | 1,300 | 550 |
| 2025-01-20 | 549 | 556 | 547 | 553 | 1,800 | 553 |
| 2025-01-17 | 555 | 566 | 545 | 545 | 7,700 | 545 |
| 2025-01-16 | 547 | 555 | 547 | 554 | 500 | 554 |
| 2025-01-15 | 551 | 551 | 546 | 546 | 5,800 | 546 |
| 2025-01-14 | 554 | 562 | 550 | 551 | 4,300 | 551 |
| 2025-01-10 | 572 | 572 | 562 | 562 | 2,200 | 562 |
| 2025-01-09 | 578 | 581 | 561 | 568 | 4,600 | 568 |
| 2025-01-08 | 580 | 582 | 570 | 580 | 1,600 | 580 |
| 2025-01-07 | 560 | 586 | 559 | 586 | 3,400 | 586 |
| 2025-01-06 | 578 | 584 | 565 | 570 | 4,300 | 570 |
分割・併合履歴 ： [2013-09-26]1株→100株