テクノメディカ(6678)の株価時系列情報
テクノメディカ(6678)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,756 | 1,785 | 1,739 | 1,739 | 16,600 |
2024/03/27 | 1,793 | 1,847 | 1,780 | 1,822 | 17,600 |
2024/03/26 | 1,764 | 1,790 | 1,763 | 1,772 | 8,100 |
2024/03/25 | 1,780 | 1,782 | 1,757 | 1,764 | 16,700 |
2024/03/22 | 1,780 | 1,784 | 1,770 | 1,779 | 13,900 |
2024/03/21 | 1,757 | 1,783 | 1,757 | 1,775 | 45,400 |
2024/03/19 | 1,752 | 1,767 | 1,747 | 1,751 | 20,600 |
2024/03/18 | 1,759 | 1,759 | 1,744 | 1,751 | 11,600 |
2024/03/15 | 1,749 | 1,753 | 1,744 | 1,751 | 6,500 |
2024/03/14 | 1,756 | 1,757 | 1,744 | 1,751 | 11,100 |
2024/03/13 | 1,772 | 1,780 | 1,746 | 1,750 | 7,200 |
2024/03/12 | 1,751 | 1,772 | 1,730 | 1,772 | 5,100 |
2024/03/11 | 1,810 | 1,810 | 1,744 | 1,746 | 14,500 |
2024/03/08 | 1,787 | 1,829 | 1,787 | 1,810 | 10,000 |
2024/03/07 | 1,780 | 1,816 | 1,780 | 1,790 | 6,700 |
2024/03/06 | 1,775 | 1,775 | 1,765 | 1,774 | 11,200 |
2024/03/05 | 1,753 | 1,797 | 1,753 | 1,781 | 4,300 |
2024/03/04 | 1,790 | 1,791 | 1,752 | 1,752 | 11,700 |
2024/03/01 | 1,785 | 1,801 | 1,776 | 1,791 | 6,400 |
2024/02/29 | 1,792 | 1,805 | 1,783 | 1,785 | 5,900 |
2024/02/28 | 1,782 | 1,819 | 1,781 | 1,800 | 13,000 |
2024/02/27 | 1,760 | 1,785 | 1,760 | 1,775 | 7,400 |
2024/02/26 | 1,796 | 1,796 | 1,760 | 1,760 | 10,300 |
2024/02/22 | 1,787 | 1,797 | 1,751 | 1,774 | 8,700 |
2024/02/21 | 1,775 | 1,791 | 1,774 | 1,777 | 3,100 |
2024/02/20 | 1,804 | 1,807 | 1,774 | 1,774 | 12,600 |
2024/02/19 | 1,762 | 1,804 | 1,750 | 1,804 | 11,900 |
2024/02/16 | 1,727 | 1,793 | 1,727 | 1,765 | 37,200 |
2024/02/15 | 1,745 | 1,749 | 1,711 | 1,726 | 15,400 |
2024/02/14 | 1,760 | 1,760 | 1,738 | 1,740 | 7,000 |
2024/02/13 | 1,772 | 1,772 | 1,735 | 1,763 | 14,300 |
2024/02/09 | 1,825 | 1,825 | 1,771 | 1,771 | 24,600 |
2024/02/08 | 1,901 | 1,902 | 1,825 | 1,850 | 16,600 |
2024/02/07 | 1,940 | 1,940 | 1,896 | 1,910 | 13,600 |
2024/02/06 | 1,945 | 1,960 | 1,941 | 1,941 | 4,100 |
2024/02/05 | 1,956 | 1,957 | 1,942 | 1,942 | 2,700 |
2024/02/02 | 1,969 | 1,969 | 1,942 | 1,942 | 3,200 |
2024/02/01 | 1,988 | 1,988 | 1,945 | 1,947 | 5,700 |
2024/01/31 | 1,956 | 1,982 | 1,942 | 1,973 | 5,900 |
2024/01/30 | 1,969 | 1,973 | 1,944 | 1,973 | 15,900 |
2024/01/29 | 1,966 | 1,982 | 1,966 | 1,980 | 2,000 |
2024/01/26 | 2,004 | 2,004 | 1,950 | 1,971 | 13,400 |
2024/01/25 | 2,011 | 2,011 | 1,982 | 1,991 | 8,900 |
2024/01/24 | 2,030 | 2,030 | 1,983 | 2,011 | 11,400 |
2024/01/23 | 2,010 | 2,031 | 2,009 | 2,014 | 4,200 |
2024/01/22 | 2,021 | 2,022 | 2,009 | 2,009 | 1,400 |
2024/01/19 | 1,993 | 2,034 | 1,993 | 2,009 | 5,300 |
2024/01/18 | 2,012 | 2,037 | 1,991 | 2,000 | 14,600 |
2024/01/17 | 1,998 | 2,010 | 1,984 | 1,985 | 6,200 |
2024/01/16 | 2,046 | 2,046 | 1,976 | 1,978 | 10,400 |
2024/01/15 | 2,023 | 2,061 | 2,020 | 2,046 | 4,500 |
2024/01/12 | 2,075 | 2,075 | 2,013 | 2,023 | 8,500 |
2024/01/11 | 2,129 | 2,129 | 2,059 | 2,075 | 17,300 |
2024/01/10 | 2,117 | 2,144 | 2,102 | 2,102 | 9,400 |
2024/01/09 | 2,169 | 2,178 | 2,133 | 2,144 | 7,800 |
2024/01/05 | 2,194 | 2,195 | 2,140 | 2,149 | 5,800 |
2024/01/04 | 2,235 | 2,235 | 2,183 | 2,185 | 3,800 |
2023/12/29 | 2,213 | 2,243 | 2,157 | 2,212 | 8,800 |
2023/12/28 | 2,217 | 2,219 | 2,193 | 2,209 | 3,900 |
2023/12/27 | 2,223 | 2,252 | 2,209 | 2,250 | 7,300 |
2023/12/26 | 2,223 | 2,241 | 2,208 | 2,227 | 5,100 |
2023/12/25 | 2,242 | 2,245 | 2,202 | 2,224 | 5,800 |
2023/12/22 | 2,240 | 2,260 | 2,235 | 2,240 | 7,200 |
2023/12/21 | 2,284 | 2,284 | 2,254 | 2,254 | 2,300 |
2023/12/20 | 2,260 | 2,284 | 2,251 | 2,284 | 10,700 |
2023/12/19 | 2,286 | 2,292 | 2,222 | 2,251 | 8,200 |
2023/12/18 | 2,300 | 2,300 | 2,273 | 2,292 | 6,400 |
2023/12/15 | 2,329 | 2,341 | 2,262 | 2,300 | 22,000 |
2023/12/14 | 2,347 | 2,347 | 2,296 | 2,325 | 5,500 |
2023/12/13 | 2,367 | 2,367 | 2,344 | 2,352 | 9,900 |
2023/12/12 | 2,350 | 2,373 | 2,350 | 2,352 | 6,900 |
2023/12/11 | 2,349 | 2,371 | 2,314 | 2,364 | 11,000 |
2023/12/08 | 2,346 | 2,368 | 2,314 | 2,341 | 17,600 |
2023/12/07 | 2,366 | 2,380 | 2,349 | 2,361 | 20,300 |
2023/12/06 | 2,340 | 2,380 | 2,328 | 2,373 | 11,000 |
2023/12/05 | 2,352 | 2,387 | 2,350 | 2,366 | 17,400 |
2023/12/04 | 2,433 | 2,436 | 2,371 | 2,400 | 9,500 |
2023/12/01 | 2,435 | 2,439 | 2,415 | 2,433 | 4,800 |
2023/11/30 | 2,415 | 2,440 | 2,387 | 2,435 | 15,800 |
2023/11/29 | 2,420 | 2,430 | 2,380 | 2,422 | 8,100 |
2023/11/28 | 2,432 | 2,449 | 2,368 | 2,420 | 18,300 |
2023/11/27 | 2,510 | 2,510 | 2,418 | 2,432 | 13,000 |
2023/11/24 | 2,556 | 2,586 | 2,536 | 2,536 | 2,400 |
2023/11/22 | 2,562 | 2,600 | 2,541 | 2,542 | 4,400 |
2023/11/21 | 2,525 | 2,563 | 2,524 | 2,562 | 3,600 |
2023/11/20 | 2,594 | 2,625 | 2,525 | 2,525 | 11,600 |
2023/11/17 | 2,510 | 2,590 | 2,510 | 2,590 | 12,100 |
2023/11/16 | 2,480 | 2,526 | 2,463 | 2,510 | 9,600 |
2023/11/15 | 2,453 | 2,488 | 2,450 | 2,455 | 10,900 |
2023/11/14 | 2,415 | 2,464 | 2,408 | 2,449 | 12,800 |
2023/11/13 | 2,415 | 2,430 | 2,370 | 2,429 | 19,000 |
2023/11/10 | 2,520 | 2,520 | 2,406 | 2,415 | 16,500 |
2023/11/09 | 2,460 | 2,544 | 2,455 | 2,520 | 19,600 |
2023/11/08 | 2,417 | 2,516 | 2,365 | 2,460 | 36,300 |
2023/11/07 | 2,438 | 2,475 | 2,409 | 2,417 | 22,600 |
2023/11/06 | 2,395 | 2,440 | 2,375 | 2,433 | 23,600 |
2023/11/02 | 2,350 | 2,380 | 2,336 | 2,380 | 14,100 |
2023/11/01 | 2,300 | 2,345 | 2,300 | 2,345 | 21,300 |
2023/10/31 | 2,237 | 2,281 | 2,219 | 2,281 | 18,500 |
2023/10/30 | 2,208 | 2,241 | 2,208 | 2,224 | 9,000 |
2023/10/27 | 2,198 | 2,239 | 2,194 | 2,239 | 8,300 |
2023/10/26 | 2,225 | 2,236 | 2,197 | 2,210 | 14,700 |
2023/10/25 | 2,221 | 2,240 | 2,215 | 2,218 | 11,500 |
2023/10/24 | 2,200 | 2,221 | 2,167 | 2,217 | 13,700 |
2023/10/23 | 2,204 | 2,229 | 2,184 | 2,190 | 13,400 |
2023/10/20 | 2,195 | 2,225 | 2,193 | 2,222 | 10,800 |
2023/10/19 | 2,176 | 2,219 | 2,176 | 2,192 | 13,500 |
2023/10/18 | 2,166 | 2,200 | 2,156 | 2,191 | 10,900 |
2023/10/17 | 2,156 | 2,173 | 2,137 | 2,166 | 6,900 |
2023/10/16 | 2,183 | 2,193 | 2,157 | 2,173 | 12,900 |
2023/10/13 | 2,199 | 2,213 | 2,179 | 2,180 | 19,900 |
2023/10/12 | 2,217 | 2,226 | 2,183 | 2,221 | 8,600 |
2023/10/11 | 2,216 | 2,230 | 2,204 | 2,218 | 10,500 |
2023/10/10 | 2,182 | 2,251 | 2,175 | 2,232 | 25,300 |
2023/10/06 | 2,254 | 2,254 | 2,179 | 2,188 | 22,000 |
2023/10/05 | 2,200 | 2,249 | 2,185 | 2,249 | 31,300 |
2023/10/04 | 2,075 | 2,188 | 2,065 | 2,169 | 45,300 |
2023/10/03 | 2,164 | 2,172 | 2,110 | 2,116 | 27,700 |
2023/10/02 | 2,190 | 2,232 | 2,166 | 2,166 | 27,000 |
2023/09/29 | 2,133 | 2,167 | 2,133 | 2,167 | 34,700 |
2023/09/28 | 2,128 | 2,140 | 2,104 | 2,125 | 40,100 |
2023/09/27 | 2,139 | 2,154 | 2,095 | 2,130 | 65,100 |
2023/09/26 | 2,096 | 2,108 | 2,083 | 2,098 | 42,400 |
2023/09/25 | 2,089 | 2,113 | 2,082 | 2,104 | 61,800 |
2023/09/22 | 2,100 | 2,104 | 2,081 | 2,087 | 31,800 |
2023/09/21 | 2,085 | 2,105 | 2,076 | 2,103 | 36,400 |
2023/09/20 | 2,103 | 2,117 | 2,079 | 2,083 | 27,100 |
2023/09/19 | 2,115 | 2,119 | 2,081 | 2,116 | 36,800 |
2023/09/15 | 2,100 | 2,132 | 2,100 | 2,126 | 29,900 |
2023/09/14 | 2,117 | 2,117 | 2,094 | 2,100 | 21,000 |
2023/09/13 | 2,127 | 2,130 | 2,108 | 2,114 | 12,700 |
2023/09/12 | 2,133 | 2,143 | 2,119 | 2,140 | 18,100 |
2023/09/11 | 2,168 | 2,168 | 2,105 | 2,114 | 27,600 |
2023/09/08 | 2,151 | 2,168 | 2,147 | 2,164 | 19,900 |
2023/09/07 | 2,172 | 2,172 | 2,152 | 2,161 | 26,200 |
2023/09/06 | 2,172 | 2,174 | 2,151 | 2,172 | 13,200 |
2023/09/05 | 2,170 | 2,187 | 2,161 | 2,168 | 9,300 |
2023/09/04 | 2,169 | 2,183 | 2,161 | 2,178 | 13,100 |
2023/09/01 | 2,135 | 2,193 | 2,131 | 2,169 | 18,100 |
2023/08/31 | 2,176 | 2,176 | 2,128 | 2,131 | 13,100 |
2023/08/30 | 2,184 | 2,194 | 2,156 | 2,173 | 15,000 |
2023/08/29 | 2,181 | 2,198 | 2,163 | 2,186 | 8,700 |
2023/08/28 | 2,211 | 2,227 | 2,147 | 2,172 | 19,600 |
2023/08/25 | 2,106 | 2,228 | 2,106 | 2,210 | 60,300 |
2023/08/24 | 2,098 | 2,123 | 2,078 | 2,111 | 11,800 |
2023/08/23 | 2,103 | 2,118 | 2,098 | 2,098 | 8,000 |
2023/08/22 | 2,097 | 2,131 | 2,097 | 2,115 | 10,300 |
2023/08/21 | 2,074 | 2,105 | 2,053 | 2,100 | 14,000 |
2023/08/18 | 2,079 | 2,090 | 2,062 | 2,076 | 31,000 |
2023/08/17 | 2,092 | 2,092 | 2,050 | 2,087 | 24,100 |
2023/08/16 | 2,101 | 2,105 | 2,077 | 2,099 | 14,000 |
2023/08/15 | 2,093 | 2,119 | 2,070 | 2,101 | 10,100 |
2023/08/14 | 2,058 | 2,106 | 2,058 | 2,093 | 19,700 |
2023/08/10 | 2,071 | 2,084 | 2,038 | 2,075 | 21,100 |
2023/08/09 | 2,053 | 2,084 | 2,035 | 2,075 | 8,700 |
2023/08/08 | 2,029 | 2,065 | 2,029 | 2,052 | 11,300 |
2023/08/07 | 2,060 | 2,069 | 2,027 | 2,038 | 19,200 |
2023/08/04 | 2,067 | 2,130 | 2,055 | 2,063 | 39,200 |
2023/08/03 | 2,057 | 2,119 | 2,057 | 2,090 | 36,700 |
2023/08/02 | 2,088 | 2,112 | 2,081 | 2,099 | 27,900 |
2023/08/01 | 2,121 | 2,128 | 2,093 | 2,116 | 7,500 |
2023/07/31 | 2,140 | 2,189 | 2,108 | 2,125 | 12,700 |
2023/07/28 | 2,100 | 2,139 | 2,073 | 2,139 | 13,100 |
2023/07/27 | 2,100 | 2,131 | 2,091 | 2,102 | 15,500 |
2023/07/26 | 2,109 | 2,117 | 2,068 | 2,100 | 12,100 |
2023/07/25 | 2,095 | 2,100 | 2,056 | 2,097 | 16,700 |
2023/07/24 | 2,071 | 2,101 | 2,042 | 2,093 | 15,000 |
2023/07/21 | 2,147 | 2,147 | 2,058 | 2,073 | 25,900 |
2023/07/20 | 2,193 | 2,193 | 2,136 | 2,140 | 11,500 |
2023/07/19 | 2,089 | 2,165 | 2,089 | 2,165 | 15,300 |
2023/07/18 | 2,058 | 2,087 | 2,054 | 2,087 | 6,800 |
2023/07/14 | 2,058 | 2,071 | 2,032 | 2,058 | 10,600 |
2023/07/13 | 2,000 | 2,056 | 1,998 | 2,056 | 15,900 |
2023/07/12 | 1,999 | 2,008 | 1,980 | 2,000 | 8,200 |
2023/07/11 | 1,958 | 2,022 | 1,958 | 1,990 | 12,500 |
2023/07/10 | 1,995 | 2,020 | 1,960 | 1,965 | 25,500 |
2023/07/07 | 1,983 | 1,990 | 1,952 | 1,989 | 15,800 |
2023/07/06 | 1,934 | 1,995 | 1,934 | 1,981 | 16,500 |
2023/07/05 | 1,901 | 1,986 | 1,901 | 1,956 | 20,400 |
2023/07/04 | 1,904 | 1,945 | 1,892 | 1,920 | 23,000 |
2023/07/03 | 1,892 | 1,903 | 1,876 | 1,886 | 5,900 |
2023/06/30 | 1,882 | 1,882 | 1,847 | 1,867 | 5,700 |
2023/06/29 | 1,858 | 1,878 | 1,850 | 1,878 | 8,700 |
2023/06/28 | 1,832 | 1,850 | 1,825 | 1,849 | 2,500 |
2023/06/27 | 1,877 | 1,877 | 1,814 | 1,814 | 5,000 |
2023/06/26 | 1,856 | 1,873 | 1,818 | 1,862 | 8,400 |
2023/06/23 | 1,820 | 1,843 | 1,800 | 1,837 | 10,600 |
2023/06/22 | 1,865 | 1,885 | 1,813 | 1,813 | 10,400 |
2023/06/21 | 1,892 | 1,892 | 1,859 | 1,875 | 6,400 |
2023/06/20 | 1,853 | 1,888 | 1,850 | 1,888 | 6,200 |
2023/06/19 | 1,869 | 1,891 | 1,868 | 1,876 | 6,400 |
2023/06/16 | 1,900 | 1,900 | 1,857 | 1,869 | 6,400 |
2023/06/15 | 1,906 | 1,922 | 1,900 | 1,900 | 6,600 |
2023/06/14 | 1,926 | 1,926 | 1,901 | 1,914 | 6,100 |
2023/06/13 | 1,911 | 1,931 | 1,900 | 1,915 | 9,700 |
2023/06/12 | 1,872 | 1,912 | 1,872 | 1,911 | 7,100 |
2023/06/09 | 1,888 | 1,891 | 1,869 | 1,879 | 10,800 |
2023/06/08 | 1,891 | 1,899 | 1,865 | 1,878 | 7,600 |
2023/06/07 | 1,920 | 1,920 | 1,891 | 1,908 | 9,700 |
2023/06/06 | 1,900 | 1,932 | 1,882 | 1,909 | 18,700 |