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 |
|---|---|---|---|---|---|
| 2026/02/10 | 2,429 | 2,480 | 2,413 | 2,480 | 5,300 |
| 2026/02/09 | 2,452 | 2,458 | 2,409 | 2,420 | 8,800 |
| 2026/02/06 | 2,353 | 2,481 | 2,345 | 2,481 | 40,900 |
| 2026/02/05 | 2,390 | 2,522 | 2,354 | 2,386 | 39,500 |
| 2026/02/04 | 2,275 | 2,297 | 2,249 | 2,249 | 9,800 |
| 2026/02/03 | 2,289 | 2,289 | 2,234 | 2,275 | 6,700 |
| 2026/02/02 | 2,226 | 2,285 | 2,226 | 2,285 | 9,700 |
| 2026/01/30 | 2,193 | 2,242 | 2,193 | 2,226 | 6,800 |
| 2026/01/29 | 2,180 | 2,227 | 2,179 | 2,190 | 12,400 |
| 2026/01/28 | 2,205 | 2,216 | 2,162 | 2,200 | 16,400 |
| 2026/01/27 | 2,211 | 2,231 | 2,205 | 2,208 | 7,100 |
| 2026/01/26 | 2,277 | 2,278 | 2,201 | 2,220 | 17,800 |
| 2026/01/23 | 2,312 | 2,321 | 2,277 | 2,278 | 8,000 |
| 2026/01/22 | 2,340 | 2,340 | 2,280 | 2,311 | 5,100 |
| 2026/01/21 | 2,300 | 2,302 | 2,290 | 2,298 | 3,300 |
| 2026/01/20 | 2,392 | 2,392 | 2,300 | 2,311 | 5,500 |
| 2026/01/19 | 2,337 | 2,392 | 2,330 | 2,392 | 7,800 |
| 2026/01/16 | 2,262 | 2,315 | 2,262 | 2,310 | 4,500 |
| 2026/01/15 | 2,274 | 2,279 | 2,260 | 2,270 | 3,600 |
| 2026/01/14 | 2,270 | 2,277 | 2,254 | 2,259 | 4,300 |
| 2026/01/13 | 2,282 | 2,283 | 2,255 | 2,270 | 8,000 |
| 2026/01/09 | 2,238 | 2,239 | 2,232 | 2,232 | 3,500 |
| 2026/01/08 | 2,242 | 2,262 | 2,238 | 2,238 | 5,800 |
| 2026/01/07 | 2,303 | 2,303 | 2,242 | 2,245 | 8,700 |
| 2026/01/06 | 2,247 | 2,339 | 2,245 | 2,339 | 6,600 |
| 2026/01/05 | 2,246 | 2,265 | 2,246 | 2,247 | 3,100 |
| 2025/12/30 | 2,246 | 2,267 | 2,246 | 2,246 | 6,200 |
| 2025/12/29 | 2,278 | 2,278 | 2,245 | 2,245 | 9,900 |
| 2025/12/26 | 2,255 | 2,259 | 2,249 | 2,259 | 4,400 |
| 2025/12/25 | 2,272 | 2,272 | 2,255 | 2,255 | 3,800 |
| 2025/12/24 | 2,268 | 2,268 | 2,245 | 2,251 | 5,400 |
| 2025/12/23 | 2,271 | 2,284 | 2,250 | 2,255 | 12,300 |
| 2025/12/22 | 2,250 | 2,330 | 2,250 | 2,296 | 10,100 |
| 2025/12/19 | 2,267 | 2,267 | 2,228 | 2,233 | 4,600 |
| 2025/12/18 | 2,224 | 2,280 | 2,224 | 2,267 | 5,500 |
| 2025/12/17 | 2,222 | 2,264 | 2,222 | 2,248 | 7,100 |
| 2025/12/16 | 2,234 | 2,249 | 2,215 | 2,221 | 8,400 |
| 2025/12/15 | 2,151 | 2,239 | 2,151 | 2,239 | 10,500 |
| 2025/12/12 | 2,091 | 2,151 | 2,087 | 2,151 | 12,300 |
| 2025/12/11 | 2,079 | 2,083 | 2,076 | 2,080 | 4,900 |
| 2025/12/10 | 2,070 | 2,077 | 2,063 | 2,076 | 2,400 |
| 2025/12/09 | 2,060 | 2,070 | 2,060 | 2,063 | 3,000 |
| 2025/12/08 | 2,058 | 2,076 | 2,058 | 2,058 | 9,500 |
| 2025/12/05 | 2,042 | 2,079 | 2,041 | 2,058 | 5,400 |
| 2025/12/04 | 2,038 | 2,063 | 2,038 | 2,063 | 4,100 |
| 2025/12/03 | 2,045 | 2,050 | 2,038 | 2,038 | 3,000 |
| 2025/12/02 | 2,051 | 2,056 | 2,043 | 2,045 | 3,300 |
| 2025/12/01 | 2,045 | 2,059 | 2,045 | 2,051 | 5,200 |
| 2025/11/28 | 2,054 | 2,060 | 2,025 | 2,052 | 9,100 |
| 2025/11/27 | 1,975 | 2,066 | 1,975 | 2,054 | 16,700 |
| 2025/11/26 | 1,940 | 1,954 | 1,940 | 1,941 | 4,100 |
| 2025/11/25 | 1,947 | 1,948 | 1,929 | 1,929 | 2,400 |
| 2025/11/21 | 1,916 | 1,938 | 1,916 | 1,937 | 2,400 |
| 2025/11/20 | 1,942 | 1,942 | 1,917 | 1,917 | 2,600 |
| 2025/11/19 | 1,922 | 1,944 | 1,917 | 1,928 | 3,900 |
| 2025/11/18 | 1,927 | 1,938 | 1,914 | 1,937 | 4,000 |
| 2025/11/17 | 1,931 | 1,955 | 1,920 | 1,936 | 11,200 |
| 2025/11/14 | 1,965 | 1,965 | 1,933 | 1,934 | 3,500 |
| 2025/11/13 | 1,942 | 1,967 | 1,942 | 1,965 | 3,800 |
| 2025/11/12 | 1,921 | 1,949 | 1,921 | 1,927 | 3,600 |
| 2025/11/11 | 1,924 | 1,946 | 1,921 | 1,921 | 4,000 |
| 2025/11/10 | 1,891 | 1,948 | 1,888 | 1,924 | 8,300 |
| 2025/11/07 | 1,857 | 1,895 | 1,855 | 1,864 | 4,400 |
| 2025/11/06 | 1,852 | 1,896 | 1,851 | 1,895 | 4,500 |
| 2025/11/05 | 1,850 | 1,876 | 1,850 | 1,855 | 16,800 |
| 2025/11/04 | 1,878 | 1,899 | 1,872 | 1,879 | 5,100 |
| 2025/10/31 | 1,876 | 1,884 | 1,862 | 1,878 | 6,600 |
| 2025/10/30 | 1,915 | 1,915 | 1,875 | 1,875 | 11,100 |
| 2025/10/29 | 1,926 | 1,926 | 1,896 | 1,896 | 2,600 |
| 2025/10/28 | 1,936 | 1,951 | 1,906 | 1,926 | 7,300 |
| 2025/10/27 | 1,932 | 1,961 | 1,931 | 1,942 | 3,100 |
| 2025/10/24 | 1,963 | 1,967 | 1,930 | 1,930 | 6,300 |
| 2025/10/23 | 1,923 | 1,968 | 1,923 | 1,966 | 6,200 |
| 2025/10/22 | 1,905 | 1,940 | 1,905 | 1,923 | 4,300 |
| 2025/10/21 | 1,948 | 1,949 | 1,909 | 1,932 | 2,400 |
| 2025/10/20 | 1,911 | 1,944 | 1,907 | 1,944 | 7,200 |
| 2025/10/17 | 1,913 | 1,916 | 1,896 | 1,897 | 3,400 |
| 2025/10/16 | 1,957 | 1,957 | 1,906 | 1,919 | 6,600 |
| 2025/10/15 | 1,888 | 1,947 | 1,879 | 1,947 | 9,000 |
| 2025/10/14 | 1,896 | 1,900 | 1,880 | 1,886 | 7,800 |
| 2025/10/10 | 1,912 | 1,919 | 1,900 | 1,902 | 7,000 |
| 2025/10/09 | 1,943 | 1,950 | 1,922 | 1,922 | 6,600 |
| 2025/10/08 | 1,926 | 1,946 | 1,926 | 1,934 | 7,100 |
| 2025/10/07 | 1,919 | 1,934 | 1,907 | 1,919 | 6,400 |
| 2025/10/06 | 1,930 | 1,933 | 1,917 | 1,932 | 4,200 |
| 2025/10/03 | 1,915 | 1,947 | 1,908 | 1,915 | 7,200 |
| 2025/10/02 | 1,920 | 1,934 | 1,911 | 1,915 | 6,500 |
| 2025/10/01 | 1,961 | 1,968 | 1,922 | 1,922 | 9,300 |
| 2025/09/30 | 1,975 | 1,989 | 1,960 | 1,975 | 10,400 |
| 2025/09/29 | 2,023 | 2,025 | 1,974 | 1,980 | 68,900 |
| 2025/09/26 | 2,052 | 2,052 | 2,014 | 2,014 | 61,000 |
| 2025/09/25 | 2,101 | 2,101 | 2,054 | 2,055 | 20,000 |
| 2025/09/24 | 2,077 | 2,100 | 2,075 | 2,100 | 19,500 |
| 2025/09/22 | 2,045 | 2,074 | 2,044 | 2,065 | 9,600 |
| 2025/09/19 | 2,065 | 2,065 | 2,042 | 2,045 | 9,900 |
| 2025/09/18 | 2,066 | 2,069 | 2,037 | 2,065 | 11,300 |
| 2025/09/17 | 2,070 | 2,077 | 2,050 | 2,050 | 8,600 |
| 2025/09/16 | 2,048 | 2,070 | 2,040 | 2,070 | 11,000 |
| 2025/09/12 | 2,056 | 2,059 | 2,019 | 2,035 | 23,600 |
| 2025/09/11 | 2,067 | 2,067 | 2,054 | 2,054 | 6,500 |
| 2025/09/10 | 2,070 | 2,079 | 2,056 | 2,057 | 11,600 |
| 2025/09/09 | 2,050 | 2,075 | 2,050 | 2,062 | 7,800 |
| 2025/09/08 | 2,075 | 2,075 | 2,047 | 2,047 | 19,700 |
| 2025/09/05 | 2,018 | 2,047 | 2,005 | 2,041 | 12,000 |
| 2025/09/04 | 2,014 | 2,014 | 2,000 | 2,000 | 29,600 |
| 2025/09/03 | 2,015 | 2,029 | 2,014 | 2,014 | 9,700 |
| 2025/09/02 | 2,035 | 2,035 | 2,013 | 2,014 | 13,900 |
| 2025/09/01 | 1,996 | 2,027 | 1,996 | 2,027 | 32,900 |
| 2025/08/29 | 2,000 | 2,003 | 1,988 | 1,988 | 46,500 |
| 2025/08/28 | 2,011 | 2,011 | 1,985 | 1,985 | 42,400 |
| 2025/08/27 | 1,977 | 2,010 | 1,961 | 1,995 | 19,400 |
| 2025/08/26 | 1,993 | 1,993 | 1,959 | 1,979 | 15,300 |
| 2025/08/25 | 1,995 | 1,995 | 1,972 | 1,981 | 12,600 |
| 2025/08/22 | 1,961 | 1,995 | 1,948 | 1,995 | 10,700 |
| 2025/08/21 | 1,945 | 1,960 | 1,930 | 1,958 | 13,800 |
| 2025/08/20 | 1,921 | 1,937 | 1,916 | 1,918 | 8,500 |
| 2025/08/19 | 1,926 | 1,926 | 1,915 | 1,916 | 11,000 |
| 2025/08/18 | 1,930 | 1,948 | 1,922 | 1,926 | 12,800 |
| 2025/08/15 | 1,934 | 1,936 | 1,920 | 1,921 | 6,900 |
| 2025/08/14 | 1,935 | 1,950 | 1,920 | 1,925 | 10,200 |
| 2025/08/13 | 1,952 | 1,960 | 1,936 | 1,936 | 7,000 |
| 2025/08/12 | 1,947 | 1,962 | 1,937 | 1,947 | 10,900 |
| 2025/08/08 | 1,914 | 1,934 | 1,910 | 1,934 | 6,900 |
| 2025/08/07 | 1,912 | 1,928 | 1,905 | 1,910 | 10,600 |
| 2025/08/06 | 1,939 | 1,945 | 1,930 | 1,930 | 4,700 |
| 2025/08/05 | 1,934 | 1,944 | 1,920 | 1,931 | 6,900 |
| 2025/08/04 | 1,895 | 1,920 | 1,890 | 1,920 | 7,500 |
| 2025/08/01 | 1,885 | 1,895 | 1,872 | 1,895 | 4,700 |
| 2025/07/31 | 1,860 | 1,888 | 1,860 | 1,874 | 4,300 |
| 2025/07/30 | 1,879 | 1,880 | 1,860 | 1,860 | 5,500 |
| 2025/07/29 | 1,871 | 1,874 | 1,869 | 1,869 | 2,800 |
| 2025/07/28 | 1,888 | 1,896 | 1,870 | 1,871 | 5,800 |
| 2025/07/25 | 1,895 | 1,896 | 1,883 | 1,883 | 10,100 |
| 2025/07/24 | 1,888 | 1,888 | 1,867 | 1,888 | 6,300 |
| 2025/07/23 | 1,872 | 1,873 | 1,850 | 1,873 | 8,300 |
| 2025/07/22 | 1,842 | 1,854 | 1,842 | 1,846 | 3,200 |
| 2025/07/18 | 1,838 | 1,854 | 1,836 | 1,844 | 3,400 |
| 2025/07/17 | 1,835 | 1,846 | 1,835 | 1,838 | 4,800 |
| 2025/07/16 | 1,857 | 1,857 | 1,835 | 1,835 | 2,700 |
| 2025/07/15 | 1,858 | 1,858 | 1,832 | 1,849 | 4,700 |
| 2025/07/14 | 1,873 | 1,873 | 1,844 | 1,846 | 3,200 |
| 2025/07/11 | 1,837 | 1,870 | 1,830 | 1,833 | 3,200 |
| 2025/07/10 | 1,875 | 1,875 | 1,836 | 1,836 | 7,800 |
| 2025/07/09 | 1,857 | 1,877 | 1,853 | 1,863 | 3,200 |
| 2025/07/08 | 1,872 | 1,889 | 1,852 | 1,852 | 5,200 |
| 2025/07/07 | 1,907 | 1,907 | 1,872 | 1,872 | 3,700 |
| 2025/07/04 | 1,856 | 1,868 | 1,845 | 1,867 | 2,900 |
| 2025/07/03 | 1,850 | 1,851 | 1,844 | 1,847 | 4,400 |
| 2025/07/02 | 1,845 | 1,850 | 1,835 | 1,835 | 3,400 |
| 2025/07/01 | 1,847 | 1,849 | 1,830 | 1,840 | 2,900 |
| 2025/06/30 | 1,852 | 1,852 | 1,819 | 1,819 | 5,900 |
| 2025/06/27 | 1,837 | 1,849 | 1,815 | 1,815 | 7,500 |
| 2025/06/26 | 1,836 | 1,837 | 1,830 | 1,837 | 3,600 |
| 2025/06/25 | 1,838 | 1,838 | 1,826 | 1,834 | 2,900 |
| 2025/06/24 | 1,821 | 1,842 | 1,821 | 1,838 | 2,300 |
| 2025/06/23 | 1,834 | 1,834 | 1,821 | 1,821 | 1,100 |
| 2025/06/20 | 1,830 | 1,835 | 1,820 | 1,820 | 2,600 |
| 2025/06/19 | 1,831 | 1,847 | 1,830 | 1,830 | 1,900 |
| 2025/06/18 | 1,832 | 1,847 | 1,831 | 1,832 | 2,300 |
| 2025/06/17 | 1,850 | 1,857 | 1,831 | 1,836 | 1,700 |
| 2025/06/16 | 1,859 | 1,866 | 1,855 | 1,859 | 2,700 |
| 2025/06/13 | 1,851 | 1,870 | 1,849 | 1,855 | 4,500 |
| 2025/06/12 | 1,870 | 1,870 | 1,851 | 1,851 | 3,400 |
| 2025/06/11 | 1,880 | 1,880 | 1,848 | 1,860 | 4,400 |
| 2025/06/10 | 1,844 | 1,846 | 1,825 | 1,846 | 5,700 |
| 2025/06/09 | 1,818 | 1,895 | 1,812 | 1,851 | 15,900 |
| 2025/06/06 | 1,824 | 1,824 | 1,812 | 1,812 | 1,800 |
| 2025/06/05 | 1,817 | 1,820 | 1,812 | 1,812 | 2,200 |
| 2025/06/04 | 1,822 | 1,824 | 1,816 | 1,821 | 2,600 |
| 2025/06/03 | 1,819 | 1,823 | 1,819 | 1,820 | 2,300 |
| 2025/06/02 | 1,817 | 1,819 | 1,810 | 1,819 | 2,500 |
| 2025/05/30 | 1,805 | 1,818 | 1,805 | 1,808 | 2,100 |
| 2025/05/29 | 1,808 | 1,819 | 1,800 | 1,819 | 4,200 |
| 2025/05/28 | 1,809 | 1,809 | 1,795 | 1,795 | 2,600 |
| 2025/05/27 | 1,800 | 1,802 | 1,792 | 1,802 | 1,000 |
| 2025/05/26 | 1,800 | 1,801 | 1,787 | 1,801 | 2,000 |
| 2025/05/23 | 1,797 | 1,800 | 1,783 | 1,800 | 3,100 |
| 2025/05/22 | 1,787 | 1,790 | 1,783 | 1,783 | 2,000 |
| 2025/05/21 | 1,786 | 1,799 | 1,785 | 1,799 | 2,500 |
| 2025/05/20 | 1,785 | 1,797 | 1,785 | 1,785 | 2,000 |
| 2025/05/19 | 1,785 | 1,800 | 1,785 | 1,785 | 2,600 |
| 2025/05/16 | 1,786 | 1,795 | 1,785 | 1,785 | 1,700 |
| 2025/05/15 | 1,791 | 1,800 | 1,785 | 1,785 | 1,800 |
| 2025/05/14 | 1,803 | 1,803 | 1,790 | 1,790 | 4,000 |
| 2025/05/13 | 1,806 | 1,810 | 1,802 | 1,809 | 2,300 |
| 2025/05/12 | 1,808 | 1,811 | 1,799 | 1,802 | 4,100 |
| 2025/05/09 | 1,801 | 1,803 | 1,791 | 1,801 | 2,800 |
| 2025/05/08 | 1,791 | 1,804 | 1,791 | 1,801 | 1,100 |
| 2025/05/07 | 1,801 | 1,802 | 1,791 | 1,791 | 2,800 |
| 2025/05/02 | 1,796 | 1,800 | 1,790 | 1,791 | 3,300 |
| 2025/05/01 | 1,808 | 1,811 | 1,798 | 1,798 | 2,600 |
| 2025/04/30 | 1,810 | 1,810 | 1,801 | 1,810 | 2,600 |
| 2025/04/28 | 1,800 | 1,809 | 1,788 | 1,809 | 4,600 |
| 2025/04/25 | 1,800 | 1,800 | 1,785 | 1,800 | 2,300 |
| 2025/04/24 | 1,791 | 1,797 | 1,783 | 1,797 | 1,800 |
| 2025/04/23 | 1,800 | 1,800 | 1,781 | 1,800 | 3,000 |
| 2025/04/22 | 1,792 | 1,796 | 1,784 | 1,796 | 2,900 |
| 2025/04/21 | 1,771 | 1,790 | 1,771 | 1,773 | 2,400 |
| 2025/04/18 | 1,750 | 1,771 | 1,750 | 1,771 | 2,000 |
| 2025/04/17 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |