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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,750 | 1,764 | 1,750 | 1,750 | 1,500 |
| 2025/04/15 | 1,771 | 1,776 | 1,749 | 1,749 | 4,900 |
| 2025/04/14 | 1,764 | 1,764 | 1,733 | 1,747 | 2,400 |
| 2025/04/11 | 1,765 | 1,765 | 1,725 | 1,733 | 4,100 |
| 2025/04/10 | 1,740 | 1,770 | 1,701 | 1,759 | 5,600 |
| 2025/04/09 | 1,690 | 1,690 | 1,651 | 1,655 | 3,400 |
| 2025/04/08 | 1,679 | 1,696 | 1,660 | 1,690 | 7,500 |
| 2025/04/07 | 1,588 | 1,679 | 1,580 | 1,603 | 13,100 |
| 2025/04/04 | 1,725 | 1,738 | 1,700 | 1,700 | 7,600 |
| 2025/04/03 | 1,750 | 1,765 | 1,738 | 1,738 | 7,000 |
| 2025/04/02 | 1,784 | 1,784 | 1,754 | 1,767 | 3,800 |
| 2025/04/01 | 1,789 | 1,789 | 1,750 | 1,758 | 2,100 |
| 2025/03/31 | 1,762 | 1,777 | 1,755 | 1,755 | 5,400 |
| 2025/03/28 | 1,765 | 1,778 | 1,753 | 1,762 | 8,900 |
| 2025/03/27 | 1,815 | 1,829 | 1,806 | 1,829 | 6,800 |
| 2025/03/26 | 1,805 | 1,819 | 1,803 | 1,815 | 7,000 |
| 2025/03/25 | 1,810 | 1,817 | 1,801 | 1,817 | 4,700 |
| 2025/03/24 | 1,810 | 1,813 | 1,799 | 1,799 | 4,900 |
| 2025/03/21 | 1,800 | 1,810 | 1,800 | 1,810 | 3,800 |
| 2025/03/19 | 1,799 | 1,804 | 1,791 | 1,804 | 2,300 |
| 2025/03/18 | 1,797 | 1,805 | 1,794 | 1,805 | 4,700 |
| 2025/03/17 | 1,798 | 1,800 | 1,793 | 1,793 | 4,000 |
| 2025/03/14 | 1,770 | 1,800 | 1,755 | 1,794 | 9,100 |
| 2025/03/13 | 1,758 | 1,760 | 1,749 | 1,760 | 2,400 |
| 2025/03/12 | 1,750 | 1,761 | 1,746 | 1,751 | 3,600 |
| 2025/03/11 | 1,737 | 1,750 | 1,731 | 1,750 | 7,400 |
| 2025/03/10 | 1,740 | 1,751 | 1,740 | 1,744 | 4,100 |
| 2025/03/07 | 1,746 | 1,755 | 1,732 | 1,732 | 5,700 |
| 2025/03/06 | 1,745 | 1,754 | 1,728 | 1,754 | 3,600 |
| 2025/03/05 | 1,725 | 1,733 | 1,720 | 1,733 | 18,900 |
| 2025/03/04 | 1,725 | 1,725 | 1,721 | 1,725 | 3,800 |
| 2025/03/03 | 1,744 | 1,744 | 1,722 | 1,725 | 7,100 |
| 2025/02/28 | 1,740 | 1,740 | 1,722 | 1,722 | 8,200 |
| 2025/02/27 | 1,753 | 1,760 | 1,740 | 1,740 | 5,300 |
| 2025/02/26 | 1,753 | 1,753 | 1,742 | 1,753 | 6,800 |
| 2025/02/25 | 1,755 | 1,755 | 1,751 | 1,754 | 5,000 |
| 2025/02/21 | 1,766 | 1,768 | 1,759 | 1,759 | 1,700 |
| 2025/02/20 | 1,757 | 1,767 | 1,757 | 1,759 | 2,300 |
| 2025/02/19 | 1,758 | 1,767 | 1,758 | 1,766 | 2,700 |
| 2025/02/18 | 1,756 | 1,765 | 1,756 | 1,758 | 4,900 |
| 2025/02/17 | 1,755 | 1,768 | 1,755 | 1,766 | 2,200 |
| 2025/02/14 | 1,775 | 1,775 | 1,758 | 1,758 | 3,700 |
| 2025/02/13 | 1,766 | 1,772 | 1,756 | 1,764 | 3,700 |
| 2025/02/12 | 1,762 | 1,765 | 1,750 | 1,756 | 3,800 |
| 2025/02/10 | 1,765 | 1,765 | 1,755 | 1,755 | 2,600 |
| 2025/02/07 | 1,770 | 1,770 | 1,754 | 1,765 | 4,700 |
| 2025/02/06 | 1,760 | 1,774 | 1,753 | 1,757 | 5,400 |
| 2025/02/05 | 1,760 | 1,770 | 1,752 | 1,760 | 5,300 |
| 2025/02/04 | 1,771 | 1,771 | 1,754 | 1,754 | 5,000 |
| 2025/02/03 | 1,774 | 1,776 | 1,752 | 1,752 | 4,800 |
| 2025/01/31 | 1,760 | 1,773 | 1,759 | 1,763 | 4,700 |
| 2025/01/30 | 1,785 | 1,785 | 1,760 | 1,760 | 3,300 |
| 2025/01/29 | 1,772 | 1,783 | 1,770 | 1,783 | 4,200 |
| 2025/01/28 | 1,773 | 1,795 | 1,771 | 1,778 | 3,700 |
| 2025/01/27 | 1,770 | 1,789 | 1,762 | 1,786 | 3,300 |
| 2025/01/24 | 1,780 | 1,785 | 1,762 | 1,762 | 3,300 |
| 2025/01/23 | 1,793 | 1,796 | 1,771 | 1,771 | 2,600 |
| 2025/01/22 | 1,785 | 1,804 | 1,779 | 1,795 | 5,300 |
| 2025/01/21 | 1,770 | 1,780 | 1,770 | 1,770 | 3,200 |
| 2025/01/20 | 1,766 | 1,766 | 1,748 | 1,755 | 2,200 |
| 2025/01/17 | 1,757 | 1,757 | 1,749 | 1,749 | 3,400 |
| 2025/01/16 | 1,760 | 1,761 | 1,730 | 1,730 | 5,700 |
| 2025/01/15 | 1,770 | 1,770 | 1,740 | 1,740 | 6,400 |
| 2025/01/14 | 1,780 | 1,785 | 1,752 | 1,752 | 7,600 |
| 2025/01/10 | 1,794 | 1,800 | 1,760 | 1,777 | 8,800 |
| 2025/01/09 | 1,794 | 1,797 | 1,790 | 1,791 | 4,800 |
| 2025/01/08 | 1,804 | 1,810 | 1,794 | 1,794 | 3,700 |
| 2025/01/07 | 1,829 | 1,831 | 1,805 | 1,807 | 6,700 |
| 2025/01/06 | 1,835 | 1,835 | 1,825 | 1,829 | 3,400 |
| 2024/12/30 | 1,836 | 1,840 | 1,826 | 1,835 | 3,300 |
| 2024/12/27 | 1,820 | 1,843 | 1,820 | 1,836 | 5,000 |
| 2024/12/26 | 1,820 | 1,824 | 1,800 | 1,819 | 5,800 |
| 2024/12/25 | 1,800 | 1,820 | 1,786 | 1,820 | 7,200 |
| 2024/12/24 | 1,799 | 1,799 | 1,783 | 1,797 | 2,300 |
| 2024/12/23 | 1,791 | 1,791 | 1,778 | 1,780 | 6,600 |
| 2024/12/20 | 1,810 | 1,811 | 1,790 | 1,791 | 5,600 |
| 2024/12/19 | 1,806 | 1,807 | 1,790 | 1,799 | 4,200 |
| 2024/12/18 | 1,815 | 1,815 | 1,791 | 1,792 | 5,400 |
| 2024/12/17 | 1,825 | 1,825 | 1,795 | 1,807 | 5,200 |
| 2024/12/16 | 1,814 | 1,823 | 1,795 | 1,795 | 7,000 |
| 2024/12/13 | 1,855 | 1,856 | 1,802 | 1,802 | 8,900 |
| 2024/12/12 | 1,847 | 1,866 | 1,830 | 1,847 | 5,600 |
| 2024/12/11 | 1,821 | 1,838 | 1,818 | 1,838 | 2,000 |
| 2024/12/10 | 1,839 | 1,846 | 1,814 | 1,814 | 5,100 |
| 2024/12/09 | 1,812 | 1,836 | 1,808 | 1,810 | 4,300 |
| 2024/12/06 | 1,830 | 1,831 | 1,810 | 1,812 | 1,900 |
| 2024/12/05 | 1,834 | 1,834 | 1,805 | 1,821 | 2,800 |
| 2024/12/04 | 1,832 | 1,843 | 1,803 | 1,803 | 7,700 |
| 2024/12/03 | 1,817 | 1,836 | 1,817 | 1,830 | 8,100 |
| 2024/12/02 | 1,805 | 1,820 | 1,802 | 1,802 | 1,900 |
| 2024/11/29 | 1,806 | 1,818 | 1,805 | 1,805 | 2,800 |
| 2024/11/28 | 1,815 | 1,821 | 1,806 | 1,806 | 3,700 |
| 2024/11/27 | 1,822 | 1,823 | 1,806 | 1,811 | 4,000 |
| 2024/11/26 | 1,810 | 1,820 | 1,810 | 1,817 | 1,100 |
| 2024/11/25 | 1,817 | 1,831 | 1,811 | 1,811 | 3,500 |
| 2024/11/22 | 1,816 | 1,829 | 1,815 | 1,815 | 3,000 |