[3787 東証2部] テクノマセマティカル 日足 時系列データ

[3787 東証2部] テクノマセマティカル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171177.001369.001165.001273.002480030735500
2017-11-161144.001185.001144.001177.0040004689800
2017-11-151165.001200.001151.001190.0083009782400
2017-11-141151.001160.001140.001160.0043004956900
2017-11-131141.001141.001125.001135.0047005328400
2017-11-101100.001130.001087.001111.0068007551800
2017-11-091150.001157.001097.001111.00940010520700
2017-11-081096.001226.001096.001151.001770020454700
2017-11-071106.001109.001095.001103.0044004863500
2017-11-061129.001129.001100.001106.0024002661700
2017-11-021095.001109.001095.001098.0024002648300
2017-11-011107.001119.001088.001095.0034003737800
2017-10-311117.001121.001090.001107.0063006920600
2017-10-301128.001128.001107.001111.0011001234100
2017-10-271102.001123.001083.001123.0012001310200
2017-10-261115.001115.001097.001102.0031003427600
2017-10-251124.001125.001111.001121.0040004486300
2017-10-241120.001124.001102.001124.0027003014300
2017-10-231100.001116.001100.001116.0022002428100
2017-10-201081.001098.001077.001077.0027002928100
2017-10-191107.001110.001071.001090.0030003289300
2017-10-181133.001133.001110.001111.0024002675500
2017-10-171120.001129.001117.001117.0016001790000
2017-10-161114.001126.001110.001123.00800894100
2017-10-131119.001131.001115.001115.0022002466100
2017-10-121110.001112.001103.001103.00400443600
2017-10-111108.001108.001107.001107.00800886200
2017-10-101126.001126.001114.001116.009001005300
2017-10-061122.001130.001113.001123.0041004600200
2017-10-051114.001123.001113.001122.0014001566300
2017-10-041126.001136.001120.001120.0011001236100
2017-10-031140.001140.001121.001130.0029003289500
2017-10-021100.001130.001100.001124.0025002798900
2017-09-291093.001100.001093.001093.00400438400
2017-09-281120.001120.001083.001083.0027002975900
2017-09-271109.001110.001096.001110.0024002650900
2017-09-261100.001107.001096.001098.0018001979700
2017-09-251101.001120.001091.001114.0025002776400
2017-09-221114.001135.001091.001091.0053005857800
2017-09-211111.001130.001111.001125.0023002582100
2017-09-201136.001136.001100.001111.0032003554100
2017-09-191110.001128.001093.001114.0036004002100
2017-09-151091.001100.001085.001087.0017001856700
2017-09-141102.001110.001091.001091.0019002089800
2017-09-131110.001110.001089.001102.0025002749100
2017-09-121100.001106.001076.001080.0052005677300
2017-09-111057.001080.001057.001080.0020002133700
2017-09-081082.001082.001070.001070.0013001394700
2017-09-071096.001108.001095.001108.00700770300
2017-09-061060.001087.001060.001086.0012001295900
2017-09-051121.001143.001090.001090.0039004318400
2017-09-041128.001134.001113.001122.0016001801500
2017-09-011130.001130.001130.001130.0012001356000
2017-08-311133.001143.001133.001143.00200227600
2017-08-301141.001151.001130.001130.0030003416900
2017-08-291157.001157.001134.001155.0015001711600
2017-08-281156.001156.001142.001142.0016001843200
2017-08-251148.001149.001121.001135.0020002274700
2017-08-241126.001144.001126.001144.0014001592800
2017-08-231140.001140.001126.001126.0012001366600
2017-08-221134.001145.001104.001104.0033003754200
2017-08-211120.001120.001091.001111.0018001997200
2017-08-181130.001137.001096.001120.0015001684600
2017-08-171101.001134.001101.001126.0035003931200
2017-08-161097.001140.001087.001107.0031003437800
2017-08-151043.001078.001040.001078.0021002222900
2017-08-141068.001069.00994.001030.0071007377700
2017-08-101103.001111.001069.001070.0087009468800
2017-08-091125.001125.001100.001111.0038004234600
2017-08-081128.001128.001105.001125.0018002003100
2017-08-071148.001148.001129.001129.0029003293600
2017-08-041124.001156.001124.001156.0012001371200
2017-08-031124.001178.001124.001150.0010001145700
2017-08-021159.001159.001118.001152.0021002400600
2017-08-011186.001186.001066.001159.0081009261100
2017-07-311195.001200.001191.001191.0058006934900
2017-07-281210.001220.001205.001205.0025003025400
2017-07-271201.001230.001201.001214.0065007892200
2017-07-261201.001214.001201.001206.0022002660800
2017-07-251211.001211.001198.001207.0025003010300
2017-07-241206.001217.001202.001203.0027003257100
2017-07-211210.001211.001200.001200.0034004097300
2017-07-201197.001233.001197.001207.0054006553800
2017-07-191208.001208.001201.001202.0025003006600
2017-07-181206.001207.001201.001202.0011001325900
2017-07-141197.001209.001197.001209.0014001682700
2017-07-131210.001212.001200.001205.0014001689200
2017-07-121210.001218.001199.001200.0031003734200
2017-07-111205.001210.001200.001210.0026003128900
2017-07-101220.001220.001200.001200.0021002536100
2017-07-071205.001210.001195.001209.0021002522200
2017-07-061216.001216.001205.001210.0022002665700
2017-07-051213.001228.001200.001210.0044005338300
2017-07-041181.001228.001181.001199.001010012157300
2017-07-031192.001199.001183.001199.0042005018100
2017-06-301172.001185.001172.001185.0021002470300
2017-06-291179.001187.001175.001186.0025002956000
2017-06-281178.001195.001178.001179.0022002614500
2017-06-271178.001182.001165.001176.0046005394800
2017-06-261193.001193.001176.001177.0010001180800
2017-06-231180.001200.001173.001193.0072008520400
2017-06-221175.001187.001175.001183.0020002368700
2017-06-211173.001193.001172.001172.0021002471400
2017-06-201175.001191.001173.001188.0035004136500
2017-06-191158.001185.001158.001175.0015001754600
2017-06-161190.001190.001176.001179.0020002362900
2017-06-151198.001198.001198.001198.00100119800
2017-06-141162.001200.001162.001197.0032003808900
2017-06-131189.001189.001185.001185.0013001543300
2017-06-121201.001201.001177.001191.0025002985800
2017-06-091191.001191.001170.001171.0020002353500
2017-06-081188.001199.001170.001199.0032003786500
2017-06-071188.001200.001185.001190.0023002738600
2017-06-061224.001230.001186.001188.0055006684300
2017-06-051249.001249.001182.001194.0076009145600
2017-06-021185.001219.001185.001219.0015001801000
2017-06-011176.001200.001170.001185.0032003802100
2017-05-311204.001216.001179.001190.0024002868700
2017-05-301208.001209.001190.001204.0036004329900
2017-05-291202.001210.001202.001208.0082009876700
2017-05-261202.001216.001202.001202.0062007493900
2017-05-251201.001218.001175.001218.0076009157000
2017-05-241192.001202.001181.001200.0072008596300
2017-05-231204.001204.001178.001197.0011001310300
2017-05-221205.001205.001166.001180.0031003707400
2017-05-191181.001192.001174.001181.0010001182000
2017-05-181191.001191.001165.001181.0012001407700
2017-05-171199.001199.001161.001168.0034003990000
2017-05-161188.001255.001188.001195.0078009425300
2017-05-151270.001271.001231.001268.001060013375500
2017-05-121259.001259.001206.001241.0072008914000
2017-05-111230.001260.001193.001259.001850022816400
2017-05-101181.001200.001145.001197.0059006981900
2017-05-091185.001199.001180.001180.0046005456700
2017-05-081175.001203.001175.001203.0037004400900
2017-05-021197.001197.001175.001178.0048005670600
2017-05-011200.001200.001190.001197.0034004060500
2017-04-281163.001190.001163.001190.0053006264700
2017-04-271171.001186.001155.001157.0048005617800
2017-04-261190.001190.001160.001160.0024002815200
2017-04-251190.001190.001170.001173.0048005684800
2017-04-241199.001199.001190.001192.0047005623400
2017-04-211200.001200.001190.001190.0028003355200
2017-04-201190.001200.001163.001174.0070008307300
2017-04-191147.001175.001117.001170.0068007841000
2017-04-181118.001150.001118.001147.0082009326000
2017-04-171072.001116.001072.001091.0061006698100
2017-04-141058.001088.001058.001081.0089009594100
2017-04-131035.001060.001035.001057.0065006795000
2017-04-121030.001060.001020.001060.001260013056900
2017-04-111042.001049.001040.001049.0041004275700
2017-04-101052.001055.001045.001045.0025002626900
2017-04-071069.001071.001050.001061.0042004429500
2017-04-061070.001076.001053.001053.0076008121400
2017-04-051062.001104.001050.001070.00990010589900
2017-04-041129.001130.001090.001090.0063006937000
2017-04-031112.001137.001112.001135.0067007541900
2017-03-311139.001139.001121.001121.0036004058400
2017-03-301157.001157.001135.001144.0018002063200
2017-03-291150.001153.001145.001153.0028003214900
2017-03-281130.001140.001130.001140.00700793100
2017-03-271157.001157.001138.001138.0032003647700
2017-03-241145.001145.001145.001145.0019002175500
2017-03-231145.001157.001141.001157.0046005292300
2017-03-221175.001175.001142.001160.0047005462400
2017-03-211152.001175.001124.001175.001660019104500
2017-03-171175.001184.001137.001182.0068007970600
2017-03-161121.001166.001121.001166.001530017592600
2017-03-151133.001140.001115.001115.0068007621400
2017-03-141119.001147.001102.001147.002220024754200
2017-03-131159.001159.001121.001125.0064007221800
2017-03-101133.001147.001125.001129.0044004980400
2017-03-091150.001150.001133.001133.0052005941900
2017-03-081181.001181.001133.001143.0086009851400
2017-03-071184.001184.001159.001166.0032003734700
2017-03-061170.001197.001161.001161.0053006209100
2017-03-031179.001197.001160.001170.0064007530200
2017-03-021207.001213.001173.001181.001090012967100
2017-03-011200.001220.001190.001211.002090025199900
2017-02-281132.001247.001132.001160.003210038049300
2017-02-271105.001113.001101.001102.0016001766700
2017-02-241117.001117.001102.001103.0042004643500
2017-02-231100.001118.001099.001107.0068007494700
2017-02-221123.001133.001100.001107.0085009419200
2017-02-211127.001148.001120.001120.0048005410200
2017-02-201133.001157.001120.001124.0014001581200
2017-02-171152.001152.001121.001133.0030003388500
2017-02-161135.001148.001130.001132.0047005351400
2017-02-151150.001154.001125.001149.0012001369100
2017-02-141128.001166.001128.001132.0060006873100
2017-02-131145.001149.001106.001131.0070007936500
2017-02-101144.001149.001126.001141.001030011715700
2017-02-091227.001230.001121.001125.003170036957200
2017-02-081224.001224.001209.001210.0041004987100
2017-02-071214.001219.001208.001208.0020002428300
2017-02-061225.001225.001204.001214.0020002426900
2017-02-031216.001216.001210.001210.0030003640300
2017-02-021228.001228.001216.001216.00980011939800
2017-02-011211.001225.001211.001216.0047005727200
2017-01-311204.001220.001198.001210.0080009673000
2017-01-301208.001216.001208.001209.0037004476800
2017-01-271219.001219.001200.001219.001400016925000
2017-01-261228.001229.001216.001224.0037004526900
2017-01-251213.001229.001205.001228.0038004641500
2017-01-241216.001217.001199.001205.0046005542600
2017-01-231239.001239.001205.001217.0036004369700
2017-01-201227.001227.001209.001210.0027003281400
2017-01-191231.001234.001211.001227.0028003423200
2017-01-181208.001212.001200.001201.0060007231500
2017-01-171254.001254.001223.001223.0027003332200
2017-01-161250.001254.001231.001240.0023002856400
2017-01-131237.001237.001214.001234.0070008588300
2017-01-121268.001284.001219.001226.001030012753000
2017-01-111284.001284.001261.001268.0042005350200
2017-01-101280.001284.001260.001279.0077009787400
2017-01-061253.001284.001253.001284.00890011275700
2017-01-051260.001268.001243.001253.001360017076300
2017-01-041201.001246.001195.001230.001460017838000
2016-12-301188.001202.001185.001201.0026003102400
2016-12-291211.001211.001185.001185.0033003940300
2016-12-281219.001220.001196.001196.0048005789200
2016-12-271178.001220.001178.001208.001840022001200
2016-12-261189.001189.001168.001174.001440016959200
2016-12-221203.001203.001170.001185.0060007117900
2016-12-211186.001216.001180.001202.00970011604300
2016-12-201185.001200.001182.001186.0062007371600
2016-12-191215.001223.001197.001199.00890010736100
2016-12-161248.001267.001210.001219.001600019684900
2016-12-151256.001268.001242.001262.0059007372800
2016-12-141273.001280.001250.001268.0056007080000
2016-12-131293.001293.001268.001272.0061007779700
2016-12-121246.001306.001242.001278.001410018063600
2016-12-091290.001290.001257.001269.0076009699100
2016-12-081280.001293.001270.001293.0072009223800
2016-12-071273.001276.001257.001269.0031003936900
2016-12-061278.001285.001244.001262.00910011453900
2016-12-051305.001305.001242.001267.00920011669300
2016-12-021348.001348.001294.001302.0055007198200
2016-12-011327.001363.001315.001327.001420019015800
2016-11-301270.001339.001269.001318.001140014894400
2016-11-291276.001276.001252.001266.0037004675100
2016-11-281267.001288.001228.001269.0074009264200
2016-11-251289.001289.001259.001259.0075009503700
2016-11-241321.001322.001285.001289.00770010046300
2016-11-221308.001308.001280.001290.0048006217300
2016-11-211320.001350.001304.001307.0064008415400
2016-11-181360.001372.001315.001320.001640022046500
2016-11-171267.001350.001266.001330.002950039048500
2016-11-161281.001315.001225.001261.002160027776400
2016-11-151264.001268.001238.001251.001280015989300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter