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
2011/12/30 282,001 282,001 277,999 279,001 10
2011/12/29 285,001 285,001 281,899 281,899 11
2011/12/28 290,000 290,000 285,001 285,001 2
2011/12/27 285,001 285,001 285,001 285,001 4
2011/12/26 290,000 290,000 290,000 290,000 1
2011/12/22 293,000 293,000 290,000 290,000 15
2011/12/21 277,999 283,999 277,999 283,999 4
2011/12/20 279,901 279,901 279,901 279,901 4
2011/12/19 283,099 283,099 279,901 279,901 9
2011/12/16 286,001 286,100 286,001 286,100 2
2011/12/15 296,100 296,100 290,000 290,000 3
2011/12/14 295,899 296,100 295,899 296,100 2
2011/12/13 298,500 298,500 291,101 291,200 6
2011/12/12 298,800 298,800 290,000 298,800 12
2011/12/09 295,001 295,001 295,001 295,001 17
2011/12/07 294,500 295,001 294,500 295,001 2
2011/12/06 293,000 293,000 292,001 292,001 7
2011/12/05 293,000 293,399 292,001 293,399 12
2011/12/02 287,900 287,999 287,801 287,999 8
2011/12/01 287,501 287,501 287,501 287,501 2
2011/11/30 277,801 285,001 274,500 285,001 11
2011/11/29 272,799 272,799 272,799 272,799 2
2011/11/28 277,000 277,201 277,000 277,201 2
2011/11/25 281,401 281,401 277,000 277,801 8
2011/11/24 277,000 283,999 277,000 283,999 9
2011/11/22 283,000 283,000 282,001 282,001 7
2011/11/21 283,501 283,501 283,000 283,000 2
2011/11/18 280,000 280,099 279,901 280,099 6
2011/11/17 274,599 285,401 274,599 285,401 20
2011/11/16 279,001 280,201 275,599 275,599 10
2011/11/15 283,501 284,500 283,501 283,999 8
2011/11/14 286,001 286,001 283,501 283,501 3
2011/11/11 283,000 283,999 277,501 283,999 14
2011/11/10 284,401 284,401 277,000 282,001 5
2011/11/09 279,901 280,600 279,901 280,600 7
2011/11/08 276,499 276,499 276,499 276,499 1
2011/11/07 277,900 277,900 273,000 273,699 3
2011/11/04 274,599 274,599 274,599 274,599 1
2011/11/02 277,000 279,601 274,500 274,500 8
2011/11/01 277,999 277,999 274,101 277,000 23
2011/10/31 277,000 277,999 273,000 273,000 9
2011/10/28 273,999 277,000 273,099 275,200 20
2011/10/27 271,200 276,001 271,200 273,999 9
2011/10/26 272,001 272,001 271,200 271,200 2
2011/10/25 273,000 276,499 272,001 272,001 12
2011/10/24 277,000 279,001 272,001 273,000 16
2011/10/21 271,299 274,401 271,299 274,401 5
2011/10/20 279,199 280,000 278,599 278,599 14
2011/10/19 280,399 280,399 279,901 279,901 8
2011/10/18 280,600 280,600 280,399 280,501 6
2011/10/17 280,600 280,801 280,600 280,801 5
2011/10/14 280,600 280,699 280,600 280,600 9
2011/10/13 283,000 283,999 282,001 282,001 8
2011/10/12 283,000 283,000 280,999 282,799 5
2011/10/11 282,400 283,900 280,501 280,999 15
2011/10/07 284,500 284,500 282,400 282,400 2
2011/10/06 282,700 283,900 282,301 282,301 11
2011/10/05 285,001 285,001 282,700 282,700 5
2011/10/04 282,199 290,000 282,100 290,000 9
2011/10/03 297,900 297,999 287,999 287,999 12
2011/09/30 296,001 297,900 296,001 297,900 6
2011/09/29 296,001 296,100 292,901 296,001 12
2011/09/28 291,800 293,000 291,800 293,000 9
2011/09/27 283,999 283,999 282,100 282,499 14
2011/09/26 287,801 287,801 285,001 285,001 11
2011/09/22 292,601 293,000 287,999 288,101 14
2011/09/21 291,899 293,300 291,899 293,300 7
2011/09/20 293,000 293,000 287,999 291,899 4
2011/09/16 283,000 290,000 282,499 289,001 11
2011/09/15 282,001 283,999 282,001 283,999 5
2011/09/14 282,001 283,000 282,001 283,000 4
2011/09/13 282,901 283,000 281,299 281,899 15
2011/09/12 282,499 283,000 281,500 283,000 11
2011/09/09 282,001 283,999 282,001 282,499 25
2011/09/08 283,300 287,000 282,001 285,701 10
2011/09/07 283,999 285,001 283,300 283,300 32
2011/09/06 291,701 291,701 288,899 289,001 22
2011/09/05 295,899 295,899 295,899 295,899 13
2011/09/02 293,999 293,999 290,099 293,000 19
2011/09/01 305,500 305,500 292,001 293,999 67
2011/08/31 303,999 306,001 302,001 305,500 10
2011/08/30 307,000 307,000 305,001 307,000 7
2011/08/29 303,999 303,999 303,999 303,999 4
2011/08/26 309,001 309,001 304,500 305,001 21
2011/08/25 309,001 310,000 307,000 307,000 20
2011/08/24 310,000 310,000 305,001 305,001 15
2011/08/23 309,499 309,499 306,001 309,499 8
2011/08/22 315,001 315,001 305,001 306,001 14
2011/08/19 310,501 310,501 304,500 310,000 23
2011/08/18 305,001 305,500 303,999 303,999 13
2011/08/17 313,999 313,999 305,001 305,001 6
2011/08/16 315,001 315,001 313,999 313,999 2
2011/08/15 311,500 311,500 305,001 310,999 14
2011/08/12 312,499 312,499 305,001 309,001 10
2011/08/11 305,001 306,001 305,001 305,500 4
2011/08/10 307,000 307,000 305,001 305,001 7
2011/08/09 290,999 300,000 290,501 300,000 27
2011/08/08 303,000 310,000 300,501 307,000 36
2011/08/05 318,500 318,500 310,000 312,499 15
2011/08/04 320,000 320,000 311,500 311,500 13
2011/08/03 317,501 319,499 316,001 316,001 7
2011/08/02 319,499 319,499 310,000 317,501 18
2011/08/01 320,000 320,000 310,000 319,499 19
2011/07/29 322,001 325,500 320,000 323,000 12
2011/07/28 340,999 340,999 323,501 326,001 39
2011/07/27 340,999 340,999 330,000 340,000 38
2011/07/26 340,000 345,001 335,001 340,999 54
2011/07/25 327,999 347,000 327,999 329,499 95
2011/07/22 320,000 323,000 320,000 320,999 25
2011/07/21 316,499 320,000 316,499 320,000 16
2011/07/20 316,001 317,501 316,001 316,499 7
2011/07/19 311,500 317,999 311,500 317,000 14
2011/07/15 315,001 315,001 312,001 312,001 8
2011/07/14 310,999 312,001 309,001 310,999 11
2011/07/13 312,001 313,501 305,001 310,999 17
2011/07/12 313,999 313,999 310,000 312,001 11
2011/07/11 310,000 312,499 310,000 310,501 23
2011/07/08 306,001 309,001 306,001 307,501 23
2011/07/07 306,001 309,001 306,001 309,001 25
2011/07/06 300,999 306,001 300,999 306,001 15
2011/07/05 305,500 306,499 305,500 306,001 8
2011/07/04 307,000 307,000 306,001 306,499 15
2011/07/01 306,499 307,000 306,001 307,000 16
2011/06/30 303,501 306,001 303,501 306,001 24
2011/06/29 303,501 305,001 302,499 303,501 122
2011/06/28 310,501 312,499 310,501 310,501 33
2011/06/27 319,001 319,001 314,500 315,500 42
2011/06/24 320,000 320,000 317,999 319,001 31
2011/06/23 319,001 320,000 316,001 320,000 23
2011/06/22 317,999 320,000 314,500 319,001 43
2011/06/21 307,999 310,000 307,000 310,000 14
2011/06/20 299,001 303,000 299,001 300,000 16
2011/06/17 297,801 299,001 297,699 297,699 11
2011/06/16 296,499 297,999 296,499 296,499 4
2011/06/15 293,999 297,000 293,999 296,001 9
2011/06/14 287,999 289,199 287,999 289,199 5
2011/06/13 296,799 296,799 293,000 293,000 5
2011/06/10 296,001 296,001 295,899 296,001 27
2011/06/09 296,001 296,001 292,001 293,999 11
2011/06/08 293,999 294,299 293,999 293,999 6
2011/06/07 293,999 293,999 293,999 293,999 3
2011/06/06 293,999 293,999 293,000 293,000 6
2011/06/03 292,001 292,901 290,000 290,099 7
2011/06/02 292,400 292,499 292,001 292,001 5
2011/06/01 290,000 292,901 288,800 292,901 11
2011/05/31 290,000 290,000 290,000 290,000 3
2011/05/30 290,099 290,099 289,199 289,301 12
2011/05/27 286,799 292,799 286,799 292,799 10
2011/05/26 293,501 293,801 285,001 286,700 9
2011/05/25 290,000 290,000 285,001 285,200 13
2011/05/24 287,999 287,999 287,600 287,699 9
2011/05/23 287,999 287,999 287,801 287,801 5
2011/05/20 284,401 286,700 284,401 286,700 4
2011/05/19 286,499 286,901 283,999 284,101 8
2011/05/18 284,101 284,101 283,999 283,999 9
2011/05/17 283,999 284,500 283,999 284,500 14
2011/05/16 290,201 290,201 283,999 283,999 18
2011/05/13 285,599 290,000 285,500 285,500 11
2011/05/12 285,599 285,599 285,599 285,599 2
2011/05/11 290,000 290,000 285,599 285,599 3
2011/05/10 289,901 289,901 289,901 289,901 3
2011/05/09 0 0 0 285,900 0
2011/05/06 285,001 285,899 285,001 285,899 3
2011/05/02 286,400 286,400 283,300 285,001 10
2011/04/28 287,000 287,000 280,099 282,001 20
2011/04/27 283,201 286,799 280,399 280,501 15
2011/04/26 285,001 287,999 281,500 283,099 15
2011/04/25 290,000 290,000 286,001 290,000 8
2011/04/22 290,000 290,000 290,000 290,000 4
2011/04/21 289,901 290,000 285,701 290,000 10
2011/04/20 286,001 286,001 284,101 284,101 2
2011/04/19 282,100 282,100 282,100 282,100 1
2011/04/18 282,001 282,001 282,001 282,001 1
2011/04/15 281,200 287,000 281,200 287,000 2
2011/04/14 280,501 289,700 280,501 289,700 4
2011/04/13 281,101 281,101 281,101 281,101 1
2011/04/12 289,901 290,000 284,899 284,899 28
2011/04/11 290,000 290,000 289,901 289,901 2
2011/04/08 290,000 290,999 280,999 280,999 13
2011/04/07 290,999 291,101 290,000 290,000 77
2011/04/06 290,999 290,999 290,000 290,999 6
2011/04/05 290,000 290,099 290,000 290,000 9
2011/04/04 290,000 293,000 285,001 290,000 9
2011/04/01 290,000 290,099 290,000 290,099 6
2011/03/31 292,001 294,500 287,300 293,999 19
2011/03/30 294,899 294,899 292,001 292,001 8
2011/03/29 280,000 293,000 280,000 293,000 19
2011/03/28 279,901 287,801 278,899 287,801 47
2011/03/25 285,001 285,001 280,201 280,399 12
2011/03/24 282,901 284,200 280,000 282,001 8
2011/03/23 272,001 284,701 272,001 284,701 15
2011/03/22 275,001 280,000 275,001 279,001 4
2011/03/18 270,000 274,800 265,001 273,300 20
2011/03/17 261,500 266,499 260,999 263,999 39
2011/03/16 259,001 267,900 256,001 261,500 88
2011/03/15 272,001 275,001 260,000 269,001 95
2011/03/14 255,001 290,000 255,001 287,000 41
2011/03/11 295,001 295,001 292,001 292,001 31
2011/03/10 293,501 293,501 293,000 293,000 2
2011/03/09 296,001 296,001 293,501 293,501 5
2011/03/08 291,101 293,999 291,101 293,999 5
2011/03/07 296,100 296,100 290,099 290,099 9
2011/03/04 296,100 298,899 296,100 296,400 4
2011/03/03 295,101 299,199 295,101 299,199 3
2011/03/02 299,400 299,499 295,001 295,101 11
2011/03/01 297,999 297,999 297,999 297,999 3
2011/02/28 294,599 297,999 294,599 297,999 6
2011/02/25 297,399 299,601 295,001 295,299 15
2011/02/24 299,901 299,901 295,001 297,501 4
2011/02/23 299,499 300,000 295,001 295,001 32
2011/02/22 296,499 299,499 296,499 297,000 44
2011/02/21 296,601 296,601 296,499 296,499 8
2011/02/18 296,601 296,601 296,601 296,601 1
2011/02/17 299,499 299,901 297,501 297,501 6
2011/02/16 296,001 297,501 295,500 297,501 9
2011/02/15 296,199 296,199 296,199 296,199 1
2011/02/14 296,499 299,001 296,001 296,001 7
2011/02/10 296,601 296,601 296,499 296,499 9
2011/02/09 296,100 296,100 296,001 296,001 14
2011/02/08 295,001 296,901 294,899 294,899 12
2011/02/07 295,001 295,101 295,001 295,001 18
2011/02/04 297,999 299,799 297,999 299,499 13
2011/02/03 295,001 296,601 293,999 296,001 11
2011/02/02 295,001 295,899 295,001 295,899 3
2011/02/01 295,001 295,001 293,000 293,000 6
2011/01/31 292,499 293,000 292,499 293,000 3
2011/01/28 292,100 292,499 291,500 292,499 7
2011/01/27 295,001 295,001 292,100 292,100 4
2011/01/26 293,900 294,500 293,900 294,500 3
2011/01/25 293,000 295,001 290,000 290,000 31
2011/01/24 290,000 290,000 290,000 290,000 6
2011/01/21 288,599 288,599 287,999 287,999 3
2011/01/20 288,599 288,599 288,599 288,599 1
2011/01/19 287,999 292,499 287,999 292,499 5
2011/01/18 290,099 292,001 290,000 292,001 4
2011/01/17 292,301 292,301 290,099 290,501 11
2011/01/14 295,001 295,001 290,999 293,999 13
2011/01/13 295,001 295,001 292,001 295,001 11
2011/01/12 292,700 294,500 292,700 294,500 4
2011/01/11 292,001 292,601 292,001 292,601 5
2011/01/07 295,200 295,200 293,099 293,099 2
2011/01/06 293,600 295,200 293,099 295,200 4
2011/01/05 299,901 299,901 293,000 296,499 9
2011/01/04 297,999 297,999 297,999 297,999 6

このページの先頭へ