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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,740 | 1,741 | 1,733 | 1,733 | 11,000 |
| 2024/07/25 | 1,765 | 1,765 | 1,740 | 1,740 | 19,100 |
| 2024/07/24 | 1,785 | 1,785 | 1,761 | 1,761 | 12,200 |
| 2024/07/23 | 1,790 | 1,790 | 1,777 | 1,783 | 12,000 |
| 2024/07/22 | 1,827 | 1,827 | 1,783 | 1,789 | 18,600 |
| 2024/07/19 | 1,790 | 1,790 | 1,786 | 1,788 | 5,300 |
| 2024/07/18 | 1,800 | 1,800 | 1,789 | 1,789 | 8,700 |
| 2024/07/17 | 1,813 | 1,813 | 1,795 | 1,800 | 4,900 |
| 2024/07/16 | 1,801 | 1,801 | 1,793 | 1,793 | 13,700 |
| 2024/07/12 | 1,800 | 1,800 | 1,792 | 1,800 | 8,900 |
| 2024/07/11 | 1,820 | 1,820 | 1,790 | 1,798 | 7,200 |
| 2024/07/10 | 1,826 | 1,829 | 1,795 | 1,796 | 9,600 |
| 2024/07/09 | 1,849 | 1,849 | 1,815 | 1,820 | 6,700 |
| 2024/07/08 | 1,838 | 1,840 | 1,827 | 1,827 | 7,000 |
| 2024/07/05 | 1,849 | 1,849 | 1,828 | 1,828 | 4,800 |
| 2024/07/04 | 1,821 | 1,854 | 1,821 | 1,849 | 3,800 |
| 2024/07/03 | 1,825 | 1,839 | 1,818 | 1,818 | 6,200 |
| 2024/07/02 | 1,825 | 1,832 | 1,811 | 1,820 | 8,500 |
| 2024/07/01 | 1,800 | 1,815 | 1,800 | 1,805 | 7,000 |
| 2024/06/28 | 1,795 | 1,799 | 1,789 | 1,794 | 3,500 |
| 2024/06/27 | 1,808 | 1,810 | 1,785 | 1,785 | 7,300 |
| 2024/06/26 | 1,800 | 1,805 | 1,790 | 1,798 | 7,900 |
| 2024/06/25 | 1,811 | 1,812 | 1,805 | 1,810 | 6,300 |
| 2024/06/24 | 1,813 | 1,819 | 1,805 | 1,808 | 5,900 |
| 2024/06/21 | 1,800 | 1,806 | 1,793 | 1,793 | 8,300 |
| 2024/06/20 | 1,783 | 1,800 | 1,783 | 1,800 | 4,500 |
| 2024/06/19 | 1,800 | 1,800 | 1,782 | 1,787 | 11,600 |
| 2024/06/18 | 1,797 | 1,840 | 1,797 | 1,817 | 8,800 |
| 2024/06/17 | 1,809 | 1,810 | 1,780 | 1,782 | 5,200 |
| 2024/06/14 | 1,772 | 1,810 | 1,772 | 1,786 | 10,600 |
| 2024/06/13 | 1,785 | 1,791 | 1,772 | 1,772 | 5,200 |
| 2024/06/12 | 1,792 | 1,798 | 1,783 | 1,783 | 3,100 |
| 2024/06/11 | 1,790 | 1,795 | 1,782 | 1,792 | 4,100 |
| 2024/06/10 | 1,781 | 1,785 | 1,773 | 1,782 | 3,300 |
| 2024/06/07 | 1,773 | 1,781 | 1,755 | 1,769 | 6,700 |
| 2024/06/06 | 1,788 | 1,788 | 1,764 | 1,775 | 2,900 |
| 2024/06/05 | 1,833 | 1,848 | 1,750 | 1,750 | 25,200 |
| 2024/06/04 | 1,875 | 1,875 | 1,830 | 1,833 | 7,800 |
| 2024/06/03 | 1,815 | 1,857 | 1,808 | 1,838 | 11,000 |
| 2024/05/31 | 1,769 | 1,795 | 1,769 | 1,780 | 6,400 |
| 2024/05/30 | 1,771 | 1,772 | 1,751 | 1,769 | 5,500 |
| 2024/05/29 | 1,790 | 1,794 | 1,758 | 1,758 | 3,000 |
| 2024/05/28 | 1,804 | 1,805 | 1,780 | 1,789 | 5,000 |
| 2024/05/27 | 1,783 | 1,799 | 1,783 | 1,799 | 2,400 |
| 2024/05/24 | 1,790 | 1,795 | 1,763 | 1,780 | 3,300 |
| 2024/05/23 | 1,799 | 1,800 | 1,788 | 1,789 | 5,000 |
| 2024/05/22 | 1,803 | 1,803 | 1,778 | 1,782 | 6,800 |
| 2024/05/21 | 1,764 | 1,815 | 1,764 | 1,785 | 7,600 |
| 2024/05/20 | 1,724 | 1,764 | 1,724 | 1,764 | 9,300 |
| 2024/05/17 | 1,725 | 1,727 | 1,717 | 1,724 | 7,800 |
| 2024/05/16 | 1,745 | 1,745 | 1,720 | 1,725 | 9,700 |
| 2024/05/15 | 1,734 | 1,745 | 1,728 | 1,735 | 11,400 |
| 2024/05/14 | 1,745 | 1,746 | 1,720 | 1,730 | 16,400 |
| 2024/05/13 | 1,722 | 1,744 | 1,722 | 1,735 | 21,800 |
| 2024/05/10 | 1,730 | 1,734 | 1,709 | 1,715 | 12,200 |
| 2024/05/09 | 1,730 | 1,730 | 1,708 | 1,708 | 7,500 |
| 2024/05/08 | 1,731 | 1,748 | 1,710 | 1,710 | 8,200 |
| 2024/05/07 | 1,739 | 1,739 | 1,719 | 1,721 | 10,200 |
| 2024/05/02 | 1,737 | 1,748 | 1,730 | 1,730 | 3,000 |
| 2024/05/01 | 1,749 | 1,749 | 1,725 | 1,727 | 3,700 |
| 2024/04/30 | 1,725 | 1,743 | 1,722 | 1,743 | 6,800 |
| 2024/04/26 | 1,729 | 1,735 | 1,712 | 1,725 | 4,900 |
| 2024/04/25 | 1,727 | 1,739 | 1,716 | 1,716 | 5,800 |
| 2024/04/24 | 1,718 | 1,727 | 1,716 | 1,724 | 6,900 |
| 2024/04/23 | 1,714 | 1,728 | 1,712 | 1,715 | 3,300 |
| 2024/04/22 | 1,726 | 1,730 | 1,709 | 1,712 | 4,100 |
| 2024/04/19 | 1,747 | 1,748 | 1,687 | 1,699 | 15,900 |
| 2024/04/18 | 1,738 | 1,744 | 1,724 | 1,725 | 14,200 |
| 2024/04/17 | 1,744 | 1,748 | 1,729 | 1,729 | 5,400 |
| 2024/04/16 | 1,773 | 1,774 | 1,732 | 1,732 | 7,600 |
| 2024/04/15 | 1,785 | 1,785 | 1,773 | 1,773 | 3,300 |
| 2024/04/12 | 1,786 | 1,786 | 1,763 | 1,775 | 5,100 |
| 2024/04/11 | 1,759 | 1,787 | 1,759 | 1,775 | 5,600 |
| 2024/04/10 | 1,775 | 1,794 | 1,759 | 1,759 | 6,500 |
| 2024/04/09 | 1,770 | 1,791 | 1,765 | 1,775 | 4,500 |
| 2024/04/08 | 1,747 | 1,770 | 1,747 | 1,767 | 3,000 |
| 2024/04/05 | 1,733 | 1,746 | 1,725 | 1,746 | 3,800 |
| 2024/04/04 | 1,736 | 1,746 | 1,725 | 1,737 | 3,800 |
| 2024/04/03 | 1,724 | 1,743 | 1,721 | 1,732 | 7,100 |
| 2024/04/02 | 1,769 | 1,769 | 1,725 | 1,728 | 12,400 |
| 2024/04/01 | 1,773 | 1,773 | 1,747 | 1,752 | 6,200 |
| 2024/03/29 | 1,746 | 1,772 | 1,742 | 1,770 | 2,700 |
| 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 |