KabuInsight

テクノマセマティカル

3787
スタンダード/情報･通信業/Techno Mathematical Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13633.0633.0620.0620.0-13.0-2.05%7,200
2026-03-12648.0648.0632.0633.0+3.0+0.48%5,100
2026-03-11654.0654.0627.0630.0-23.0-3.52%5,800
2026-03-10624.0653.0624.0653.0+38.0+6.18%5,100
2026-03-09631.0633.0615.0615.0-35.0-5.38%11,600
2026-03-06654.0664.0640.0650.0-4.0-0.61%4,000
2026-03-05665.0665.0639.0654.0+29.0+4.64%3,200
2026-03-04670.0670.0625.0625.0-43.0-6.44%26,900
2026-03-03700.0701.0668.0668.0-32.0-4.57%6,200
2026-03-02700.0710.0684.0700.00.00.00%7,200
2026-02-27665.0706.0650.0700.0+35.0+5.26%20,900
2026-02-26675.0680.0664.0665.0-13.0-1.92%11,300
2026-02-25722.0738.0676.0678.0-1.0-0.15%32,400
2026-02-24682.0693.0673.0679.0+17.0+2.57%15,300
2026-02-20694.0694.0648.0662.0-47.0-6.63%20,500
2026-02-19637.0730.0631.0709.0+67.0+10.44%83,500
2026-02-18693.0698.0637.0642.0-30.0-4.46%27,300
2026-02-17644.0673.0627.0672.0+38.0+5.99%40,200
2026-02-16616.0636.0609.0634.0+19.0+3.09%24,300
2026-02-13641.0641.0592.0615.0-36.0-5.53%77,700
2026-02-12720.0770.0643.0651.0-40.0-5.79%220,500
2026-02-10599.0691.0591.0691.0+100.0+16.92%16,600
2026-02-09577.0591.0576.0591.0+16.0+2.78%9,500
2026-02-06574.0585.0574.0575.0+1.0+0.17%3,600
2026-02-05575.0575.0570.0574.0+4.0+0.70%3,500
2026-02-04600.0600.0563.0570.0-30.0-5.00%10,000
2026-02-03590.0608.0590.0600.0-10.0-1.64%6,900
2026-02-02583.0611.0583.0610.0+29.0+4.99%6,700
2026-01-30599.0599.0577.0581.0-8.0-1.36%7,500
2026-01-29595.0599.0589.0589.00.00.00%4,200
2026-01-28580.0598.0580.0589.0+12.0+2.08%7,700
2026-01-27575.0581.0571.0577.0+4.0+0.70%3,600
2026-01-26591.0591.0570.0573.0-18.0-3.05%8,700
2026-01-23595.0595.0586.0591.0+6.0+1.03%2,700
2026-01-22592.0595.0585.0585.0-6.0-1.02%3,900
2026-01-21589.0591.0585.0591.0+1.0+0.17%2,500
2026-01-20590.0590.0589.0590.00.00.00%2,600
2026-01-19585.0590.0583.0590.0+3.0+0.51%3,000
2026-01-16592.0592.0580.0587.0-5.0-0.84%3,700
2026-01-15609.0610.0589.0592.0-27.0-4.36%15,300
2026-01-14626.0646.0619.0619.0-11.0-1.75%5,000
2026-01-13627.0639.0614.0630.0+3.0+0.48%4,100
2026-01-09611.0635.0608.0627.0+9.0+1.46%10,800
2026-01-08618.0618.0617.0618.0+7.0+1.15%1,700
2026-01-07595.0611.0595.0611.0+16.0+2.69%3,800
2026-01-06599.0600.0591.0595.0-4.0-0.67%2,400
2026-01-05589.0599.0589.0599.0+10.0+1.70%2,600
2025-12-30590.0590.0589.0589.0-9.0-1.51%800
2025-12-29590.0599.0587.0598.0+10.0+1.70%3,600
2025-12-26590.0590.0584.0588.0-12.0-2.00%4,500
2025-12-25573.0602.0571.0600.0+24.0+4.17%6,700
2025-12-24591.0591.0565.0576.0-14.0-2.37%9,300
2025-12-23590.0596.0590.0590.0+5.0+0.85%2,300
2025-12-22600.0624.0585.0585.0-4.0-0.68%18,600
2025-12-19576.0590.0576.0589.0+12.0+2.08%5,900
2025-12-18579.0580.0573.0577.0+2.0+0.35%2,100
2025-12-17568.0585.0561.0575.0+7.0+1.23%4,400
2025-12-16562.0572.0559.0568.0+8.0+1.43%3,100
2025-12-15561.0573.0556.0560.0-1.0-0.18%5,200
2025-12-12571.0571.0561.0561.0-10.0-1.75%2,400
2025-12-11579.0579.0555.0571.0+2.0+0.35%8,200
2025-12-10586.0586.0569.0569.0-17.0-2.90%5,000
2025-12-09586.0586.0580.0586.0+1.0+0.17%3,200
2025-12-08587.0587.0575.0585.0-3.0-0.51%4,600
2025-12-05576.0594.0576.0588.0-7.0-1.18%7,000
2025-12-04584.0595.0580.0595.0+11.0+1.88%3,000
2025-12-03580.0589.0576.0584.0+4.0+0.69%11,800
2025-12-02575.0585.0571.0580.0+2.0+0.35%3,500
2025-12-01602.0602.0573.0578.0-24.0-3.99%5,400
2025-11-28595.0603.0594.0602.0+11.0+1.86%4,300
2025-11-27587.0597.0587.0591.0+4.0+0.68%2,500
2025-11-26597.0605.0585.0587.0-10.0-1.68%14,100
2025-11-25606.0619.0597.0597.0-13.0-2.13%12,500
2025-11-21635.0635.0605.0610.0-15.0-2.40%27,400
2025-11-20616.0740.0590.0625.0-41.0-6.16%482,700
2025-11-19725.0756.0666.0666.0-66.0-9.02%99,200
2025-11-18732.0793.0683.0732.0-1.0-0.14%255,100
2025-11-17620.0733.0586.0733.0+100.0+15.80%213,800
2025-11-14542.0633.0542.0633.0+83.0+15.09%41,200
2025-11-13545.0554.0544.0550.0+3.0+0.55%5,400
2025-11-12555.0566.0544.0547.0-8.0-1.44%20,900
2025-11-11542.0567.0542.0555.0+9.0+1.65%10,900
2025-11-10541.0554.0541.0546.0+3.0+0.55%4,100
2025-11-07544.0546.0541.0543.0-5.0-0.91%1,400
2025-11-06540.0548.0539.0548.0+6.0+1.11%2,500
2025-11-05539.0544.0538.0542.00.00.00%3,900
2025-11-04547.0547.0540.0542.0-7.0-1.28%2,300
2025-10-31545.0549.0543.0549.0+3.0+0.55%2,400
2025-10-30542.0559.0542.0546.0+2.0+0.37%3,700
2025-10-29561.0561.0544.0544.0-19.0-3.37%14,500
2025-10-28559.0563.0557.0563.0+2.0+0.36%1,300
2025-10-27560.0571.0558.0561.0-1.0-0.18%4,000
2025-10-24558.0562.0558.0562.0-5.0-0.88%1,200
2025-10-23561.0567.0561.0567.0+4.0+0.71%1,300
2025-10-22556.0569.0556.0563.0+5.0+0.90%5,000
2025-10-21551.0558.0550.0558.0+6.0+1.09%3,100
2025-10-20551.0557.0550.0552.0+1.0+0.18%2,900
2025-10-17554.0554.0550.0551.0-4.0-0.72%4,100
2025-10-16565.0565.0550.0555.0-10.0-1.77%13,900
2025-10-15564.0565.0564.0565.0+1.0+0.18%700
2025-10-14563.0572.0560.0564.0-9.0-1.57%2,600
2025-10-10571.0573.0564.0573.0+2.0+0.35%2,100
2025-10-09575.0576.0567.0571.0-4.0-0.70%2,200
2025-10-08572.0577.0571.0575.0+1.0+0.17%4,700
2025-10-07575.0576.0568.0574.00.00.00%5,400
2025-10-06575.0575.0571.0574.00.00.00%1,500
2025-10-03568.0574.0559.0574.0+10.0+1.77%2,800
2025-10-02568.0569.0559.0564.0+5.0+0.89%2,900
2025-10-01580.0586.0558.0559.0-20.0-3.45%13,500
2025-09-30587.0587.0579.0579.0-15.0-2.53%3,400
2025-09-29592.0595.0588.0594.0+12.0+2.06%12,500
2025-09-26575.0587.0575.0582.0-3.0-0.51%2,400
2025-09-25578.0586.0576.0585.0+2.0+0.34%2,400
2025-09-24584.0584.0578.0583.0-1.0-0.17%1,600
2025-09-22584.0584.0572.0584.0+8.0+1.39%2,800
2025-09-19594.0594.0575.0576.0-13.0-2.21%3,100
2025-09-18586.0590.0570.0589.0+6.0+1.03%7,900
2025-09-17588.0588.0583.0583.0-5.0-0.85%2,500
2025-09-16593.0593.0581.0588.00.00.00%4,800
2025-09-12591.0592.0583.0588.0——7,800

直近120営業日分を表示