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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 572 | 579 | 572 | 579 | 1,300 | 579 |
| 2024-12-27 | 582 | 582 | 561 | 562 | 1,100 | 562 |
| 2024-12-26 | 572 | 575 | 559 | 573 | 6,800 | 573 |
| 2024-12-25 | 553 | 574 | 542 | 574 | 8,200 | 574 |
| 2024-12-24 | 548 | 552 | 545 | 552 | 4,700 | 552 |
| 2024-12-23 | 557 | 559 | 547 | 550 | 5,800 | 550 |
| 2024-12-20 | 560 | 560 | 554 | 555 | 4,200 | 555 |
| 2024-12-19 | 558 | 560 | 551 | 560 | 3,800 | 560 |
| 2024-12-18 | 571 | 571 | 553 | 558 | 2,000 | 558 |
| 2024-12-17 | 568 | 574 | 560 | 571 | 2,300 | 571 |
| 2024-12-16 | 579 | 579 | 550 | 568 | 13,700 | 568 |
| 2024-12-13 | 589 | 589 | 580 | 580 | 3,200 | 580 |
| 2024-12-12 | 588 | 600 | 588 | 589 | 3,500 | 589 |
| 2024-12-11 | 589 | 597 | 580 | 583 | 6,200 | 583 |
| 2024-12-10 | 585 | 600 | 585 | 587 | 3,700 | 587 |
| 2024-12-09 | 580 | 586 | 576 | 585 | 5,300 | 585 |
| 2024-12-06 | 594 | 594 | 577 | 580 | 8,900 | 580 |
| 2024-12-05 | 604 | 605 | 580 | 594 | 30,900 | 594 |
| 2024-12-04 | 611 | 611 | 592 | 606 | 37,100 | 606 |
| 2024-12-03 | 635 | 638 | 610 | 610 | 232,100 | 610 |
| 2024-12-02 | 760 | 760 | 760 | 760 | 76,600 | 760 |
| 2024-11-29 | 563 | 660 | 563 | 660 | 441,700 | 660 |
| 2024-11-28 | 560 | 560 | 550 | 560 | 600 | 560 |
| 2024-11-27 | 562 | 562 | 560 | 560 | 200 | 560 |
| 2024-11-26 | 563 | 564 | 555 | 561 | 2,900 | 561 |
| 2024-11-25 | 556 | 563 | 553 | 553 | 900 | 553 |
| 2024-11-22 | 558 | 563 | 558 | 563 | 1,100 | 563 |
| 2024-11-21 | 563 | 563 | 558 | 558 | 500 | 558 |
| 2024-11-20 | 563 | 564 | 559 | 560 | 2,700 | 560 |
| 2024-11-19 | 560 | 563 | 553 | 563 | 800 | 563 |
| 2024-11-18 | 557 | 560 | 554 | 560 | 500 | 560 |
| 2024-11-15 | 530 | 570 | 501 | 548 | 21,300 | 548 |
| 2024-11-14 | 531 | 537 | 530 | 530 | 2,900 | 530 |
| 2024-11-13 | 552 | 552 | 535 | 535 | 2,500 | 535 |
| 2024-11-12 | 564 | 564 | 538 | 542 | 4,900 | 542 |
| 2024-11-11 | 556 | 556 | 556 | 556 | 100 | 556 |
| 2024-11-08 | 560 | 560 | 554 | 554 | 700 | 554 |
| 2024-11-07 | 567 | 567 | 557 | 557 | 400 | 557 |
| 2024-11-06 | 552 | 552 | 552 | 552 | 100 | 552 |
| 2024-11-05 | 573 | 573 | 558 | 558 | 800 | 558 |
| 2024-11-01 | 568 | 568 | 564 | 564 | 400 | 564 |
| 2024-10-31 | 564 | 564 | 554 | 563 | 400 | 563 |
| 2024-10-30 | 561 | 563 | 561 | 563 | 400 | 563 |
| 2024-10-29 | 559 | 559 | 559 | 559 | 200 | 559 |
| 2024-10-28 | 564 | 567 | 557 | 557 | 400 | 557 |
| 2024-10-25 | 555 | 567 | 553 | 554 | 3,100 | 554 |
| 2024-10-24 | 557 | 567 | 554 | 554 | 1,300 | 554 |
| 2024-10-23 | 555 | 568 | 554 | 556 | 1,200 | 556 |
| 2024-10-22 | 567 | 567 | 553 | 555 | 1,000 | 555 |
| 2024-10-21 | 559 | 567 | 557 | 567 | 600 | 567 |
| 2024-10-18 | 564 | 565 | 564 | 565 | 600 | 565 |
| 2024-10-17 | 565 | 565 | 564 | 564 | 300 | 564 |
| 2024-10-16 | 556 | 567 | 556 | 567 | 300 | 567 |
| 2024-10-15 | 570 | 570 | 559 | 569 | 800 | 569 |
| 2024-10-11 | 562 | 570 | 562 | 570 | 200 | 570 |
| 2024-10-10 | - | - | - | 565 | - | 565 |
| 2024-10-09 | 557 | 565 | 551 | 565 | 3,600 | 565 |
| 2024-10-08 | 565 | 569 | 565 | 565 | 3,300 | 565 |
| 2024-10-07 | 582 | 582 | 578 | 578 | 800 | 578 |
| 2024-10-04 | 582 | 582 | 582 | 582 | 200 | 582 |
| 2024-10-03 | - | - | - | 574 | - | 574 |
| 2024-10-02 | 584 | 584 | 574 | 574 | 400 | 574 |
| 2024-10-01 | 583 | 590 | 574 | 584 | 1,900 | 584 |
| 2024-09-30 | 564 | 565 | 564 | 564 | 2,000 | 564 |
| 2024-09-27 | 554 | 563 | 554 | 563 | 200 | 563 |
| 2024-09-26 | 561 | 571 | 561 | 563 | 3,000 | 563 |
| 2024-09-25 | 561 | 569 | 561 | 564 | 4,900 | 564 |
| 2024-09-24 | 581 | 584 | 581 | 584 | 300 | 584 |
| 2024-09-20 | 572 | 581 | 568 | 581 | 600 | 581 |
| 2024-09-19 | 563 | 572 | 563 | 572 | 600 | 572 |
| 2024-09-18 | 566 | 573 | 566 | 573 | 2,300 | 573 |
| 2024-09-17 | 573 | 573 | 563 | 563 | 1,200 | 563 |
| 2024-09-13 | - | - | - | 583 | - | 583 |
| 2024-09-12 | 575 | 583 | 575 | 583 | 200 | 583 |
| 2024-09-11 | 577 | 577 | 577 | 577 | 400 | 577 |
| 2024-09-10 | 587 | 587 | 572 | 577 | 1,000 | 577 |
| 2024-09-09 | 571 | 586 | 571 | 586 | 900 | 586 |
| 2024-09-06 | 575 | 588 | 575 | 588 | 300 | 588 |
| 2024-09-05 | 580 | 581 | 580 | 580 | 4,400 | 580 |
| 2024-09-04 | 582 | 582 | 581 | 581 | 600 | 581 |
| 2024-09-03 | 581 | 589 | 581 | 589 | 1,000 | 589 |
| 2024-09-02 | 593 | 593 | 583 | 586 | 1,800 | 586 |
| 2024-08-30 | 575 | 590 | 575 | 590 | 300 | 590 |
| 2024-08-29 | 580 | 592 | 580 | 592 | 500 | 592 |
| 2024-08-28 | 594 | 594 | 594 | 594 | 200 | 594 |
| 2024-08-27 | - | - | - | 588 | - | 588 |
| 2024-08-26 | 571 | 588 | 571 | 588 | 3,300 | 588 |
| 2024-08-23 | 571 | 571 | 571 | 571 | 300 | 571 |
| 2024-08-22 | 573 | 575 | 571 | 571 | 600 | 571 |
| 2024-08-21 | 573 | 578 | 573 | 573 | 1,200 | 573 |
| 2024-08-20 | 573 | 574 | 573 | 574 | 500 | 574 |
| 2024-08-19 | - | - | - | 568 | - | 568 |
| 2024-08-16 | 580 | 580 | 568 | 568 | 300 | 568 |
| 2024-08-15 | - | - | - | 570 | - | 570 |
| 2024-08-14 | 577 | 587 | 570 | 570 | 400 | 570 |
| 2024-08-13 | 557 | 586 | 557 | 577 | 1,700 | 577 |
| 2024-08-09 | 571 | 578 | 571 | 578 | 200 | 578 |
| 2024-08-08 | 526 | 578 | 525 | 578 | 7,200 | 578 |
| 2024-08-07 | 511 | 545 | 511 | 545 | 2,000 | 545 |
| 2024-08-06 | 490 | 549 | 490 | 541 | 1,900 | 541 |
| 2024-08-05 | 562 | 566 | 481 | 481 | 8,200 | 481 |
| 2024-08-02 | 592 | 592 | 557 | 575 | 5,100 | 575 |
| 2024-08-01 | 593 | 605 | 593 | 600 | 1,100 | 600 |
| 2024-07-31 | 623 | 623 | 623 | 623 | 200 | 623 |
| 2024-07-30 | - | - | - | 626 | - | 626 |
| 2024-07-29 | 627 | 628 | 622 | 626 | 1,000 | 626 |
| 2024-07-26 | 611 | 616 | 611 | 616 | 1,700 | 616 |
| 2024-07-25 | 625 | 625 | 613 | 621 | 1,500 | 621 |
| 2024-07-24 | 610 | 625 | 610 | 625 | 3,900 | 625 |
| 2024-07-23 | 606 | 610 | 605 | 610 | 2,600 | 610 |
| 2024-07-22 | 600 | 610 | 600 | 601 | 5,600 | 601 |
| 2024-07-19 | 596 | 600 | 595 | 600 | 1,400 | 600 |
| 2024-07-18 | 601 | 601 | 595 | 596 | 1,600 | 596 |
| 2024-07-17 | 600 | 600 | 599 | 600 | 1,100 | 600 |
| 2024-07-16 | 595 | 599 | 595 | 599 | 1,000 | 599 |
| 2024-07-12 | 592 | 599 | 590 | 599 | 700 | 599 |
| 2024-07-11 | 603 | 603 | 602 | 602 | 500 | 602 |
| 2024-07-10 | 593 | 603 | 593 | 603 | 500 | 603 |
| 2024-07-09 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2024-07-08 | 607 | 609 | 597 | 602 | 1,700 | 602 |
| 2024-07-05 | 600 | 600 | 591 | 592 | 800 | 592 |
| 2024-07-04 | 600 | 600 | 600 | 600 | 1,100 | 600 |
| 2024-07-03 | 600 | 609 | 600 | 601 | 400 | 601 |
| 2024-07-02 | 588 | 600 | 588 | 600 | 1,900 | 600 |
| 2024-07-01 | 594 | 595 | 588 | 588 | 1,500 | 588 |
| 2024-06-28 | 590 | 594 | 590 | 594 | 200 | 594 |
| 2024-06-27 | 592 | 596 | 589 | 590 | 2,800 | 590 |
| 2024-06-26 | 599 | 599 | 598 | 598 | 500 | 598 |
| 2024-06-25 | 603 | 603 | 589 | 589 | 1,300 | 589 |
| 2024-06-24 | 598 | 599 | 590 | 599 | 700 | 599 |
| 2024-06-21 | 597 | 597 | 588 | 590 | 700 | 590 |
| 2024-06-20 | 594 | 599 | 570 | 599 | 8,400 | 599 |
| 2024-06-19 | 591 | 597 | 591 | 597 | 1,100 | 597 |
| 2024-06-18 | 595 | 600 | 593 | 593 | 500 | 593 |
| 2024-06-17 | 593 | 593 | 591 | 591 | 300 | 591 |
| 2024-06-14 | 593 | 595 | 592 | 593 | 1,300 | 593 |
| 2024-06-13 | 595 | 601 | 593 | 593 | 4,000 | 593 |
| 2024-06-12 | 597 | 600 | 596 | 600 | 600 | 600 |
| 2024-06-11 | 594 | 610 | 594 | 600 | 1,100 | 600 |
| 2024-06-10 | 599 | 599 | 592 | 592 | 500 | 592 |
| 2024-06-07 | 592 | 593 | 588 | 593 | 900 | 593 |
| 2024-06-06 | 594 | 602 | 593 | 602 | 800 | 602 |
| 2024-06-05 | 593 | 594 | 593 | 594 | 400 | 594 |
| 2024-06-04 | 587 | 593 | 587 | 593 | 400 | 593 |
| 2024-06-03 | 596 | 596 | 586 | 586 | 300 | 586 |
| 2024-05-31 | 587 | 587 | 586 | 586 | 1,500 | 586 |
| 2024-05-30 | 588 | 588 | 587 | 587 | 700 | 587 |
| 2024-05-29 | - | - | - | 598 | - | 598 |
| 2024-05-28 | 601 | 605 | 590 | 598 | 1,000 | 598 |
| 2024-05-27 | 600 | 606 | 591 | 591 | 1,200 | 591 |
| 2024-05-24 | 610 | 610 | 600 | 600 | 2,300 | 600 |
| 2024-05-23 | 605 | 630 | 604 | 605 | 4,200 | 605 |
| 2024-05-22 | 612 | 612 | 595 | 595 | 300 | 595 |
| 2024-05-21 | 600 | 615 | 592 | 602 | 3,200 | 602 |
| 2024-05-20 | 596 | 604 | 591 | 599 | 2,900 | 599 |
| 2024-05-17 | 570 | 604 | 569 | 591 | 6,300 | 591 |
| 2024-05-16 | 570 | 580 | 570 | 570 | 1,200 | 570 |
| 2024-05-15 | 583 | 583 | 572 | 572 | 1,600 | 572 |
| 2024-05-14 | 586 | 596 | 573 | 573 | 4,000 | 573 |
| 2024-05-13 | 580 | 587 | 573 | 584 | 2,100 | 584 |
| 2024-05-10 | 588 | 588 | 585 | 585 | 900 | 585 |
| 2024-05-09 | 600 | 602 | 590 | 590 | 1,400 | 590 |
| 2024-05-08 | 597 | 601 | 590 | 600 | 3,000 | 600 |
| 2024-05-07 | 590 | 595 | 581 | 595 | 1,600 | 595 |
| 2024-05-02 | 570 | 580 | 570 | 580 | 300 | 580 |
| 2024-05-01 | 574 | 574 | 568 | 568 | 3,000 | 568 |
| 2024-04-30 | 580 | 580 | 573 | 573 | 600 | 573 |
| 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