日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 2,374 2,440 2,372 2,440 8,900
2026/03/26 2,359 2,388 2,315 2,374 6,000
2026/03/25 2,400 2,400 2,350 2,384 4,600
2026/03/24 2,338 2,380 2,338 2,377 2,200
2026/03/23 2,410 2,410 2,335 2,335 5,400
2026/03/19 2,482 2,490 2,434 2,437 4,800
2026/03/18 2,485 2,498 2,482 2,498 3,400
2026/03/17 2,484 2,484 2,418 2,470 3,100
2026/03/16 2,391 2,471 2,366 2,471 10,900
2026/03/13 2,361 2,434 2,316 2,393 6,600
2026/03/12 2,425 2,453 2,363 2,365 12,600
2026/03/11 2,478 2,478 2,430 2,471 2,500
2026/03/10 2,482 2,482 2,382 2,435 6,300
2026/03/09 2,275 2,366 2,274 2,332 27,300
2026/03/06 2,462 2,490 2,410 2,411 13,700
2026/03/05 2,540 2,593 2,490 2,512 9,700
2026/03/04 2,487 2,530 2,361 2,390 20,000
2026/03/03 2,631 2,631 2,553 2,553 7,300
2026/03/02 2,597 2,699 2,569 2,671 13,400
2026/02/27 2,600 2,665 2,600 2,640 6,100
2026/02/26 2,656 2,685 2,611 2,630 10,900
2026/02/25 2,569 2,787 2,546 2,706 27,700
2026/02/24 2,500 2,560 2,450 2,544 11,700
2026/02/20 2,476 2,500 2,456 2,456 5,100
2026/02/19 2,492 2,510 2,481 2,489 9,700
2026/02/18 2,494 2,532 2,482 2,510 4,900
2026/02/17 2,503 2,513 2,489 2,494 4,700
2026/02/16 2,540 2,540 2,500 2,514 5,600
2026/02/13 2,554 2,586 2,529 2,568 9,800
2026/02/12 2,479 2,599 2,478 2,586 12,500
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

このページの先頭へ