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
2012/12/28 448,500 470,501 447,501 470,501 46
2012/12/27 458,500 463,000 453,000 453,999 38
2012/12/26 461,500 463,000 452,001 455,500 46
2012/12/25 456,499 467,501 456,499 465,001 29
2012/12/21 462,001 462,001 451,500 456,499 51
2012/12/20 466,499 466,499 461,500 462,001 20
2012/12/19 477,999 480,000 460,000 462,001 55
2012/12/18 487,999 489,001 480,000 480,000 25
2012/12/17 495,500 496,001 486,001 487,999 14
2012/12/14 476,499 485,001 476,499 485,001 52
2012/12/13 482,001 485,001 482,001 483,501 33
2012/12/12 489,001 489,001 482,499 483,000 40
2012/12/11 489,499 493,000 484,500 492,001 13
2012/12/10 499,001 499,001 489,499 489,499 25
2012/12/07 502,001 502,001 490,501 496,499 31
2012/12/06 500,000 502,001 491,500 497,000 60
2012/12/05 482,001 499,001 480,000 495,500 58
2012/12/04 485,001 485,001 473,501 482,001 105
2012/12/03 491,500 493,000 483,501 486,001 79
2012/11/30 500,000 505,001 497,501 497,501 33
2012/11/29 503,999 512,001 497,501 507,999 61
2012/11/28 520,000 526,001 495,001 500,999 132
2012/11/27 477,999 520,999 477,501 510,999 286
2012/11/26 460,000 473,999 460,000 473,999 47
2012/11/22 464,500 465,500 456,001 459,499 19
2012/11/21 457,999 466,001 457,999 462,001 13
2012/11/20 469,001 469,001 457,000 457,000 35
2012/11/19 467,999 472,499 467,000 469,001 52
2012/11/16 460,999 468,500 459,499 467,999 36
2012/11/15 461,500 466,001 460,999 465,001 33
2012/11/14 467,000 469,001 462,001 466,499 55
2012/11/13 462,001 467,999 462,001 465,500 92
2012/11/12 445,001 457,501 445,001 455,001 41
2012/11/09 442,499 443,999 435,500 443,999 44
2012/11/08 449,499 449,499 438,500 447,000 70
2012/11/07 455,001 456,499 442,499 456,499 87
2012/11/06 461,500 461,500 450,000 453,000 38
2012/11/05 470,000 470,000 460,000 462,001 67
2012/11/02 477,000 477,000 467,501 472,001 59
2012/11/01 459,001 477,999 458,500 473,000 147
2012/10/31 448,500 467,501 447,999 465,500 107
2012/10/30 452,001 457,501 446,001 451,500 79
2012/10/29 449,001 458,500 443,000 458,500 135
2012/10/26 422,499 437,501 422,499 435,001 99
2012/10/25 418,500 421,500 415,001 420,999 52
2012/10/24 420,000 423,501 416,001 420,501 38
2012/10/23 417,000 421,500 413,000 420,000 33
2012/10/22 419,001 423,501 411,500 417,000 53
2012/10/19 427,501 433,501 420,000 423,501 44
2012/10/18 426,001 435,001 426,001 430,999 27
2012/10/17 432,001 443,000 425,001 425,001 94
2012/10/16 410,000 425,001 410,000 425,001 100
2012/10/15 433,999 433,999 403,999 409,499 190
2012/10/12 445,500 454,500 439,499 439,499 106
2012/10/11 463,999 472,001 440,501 452,499 166
2012/10/10 454,500 463,999 439,001 463,999 141
2012/10/09 450,000 478,500 447,000 461,500 271
2012/10/05 424,500 445,001 419,001 440,501 133
2012/10/04 431,500 443,501 401,500 431,500 180
2012/10/03 405,500 426,001 403,000 423,999 136
2012/10/02 397,999 413,000 396,499 405,500 100
2012/10/01 397,999 397,999 390,000 395,001 58
2012/09/28 396,499 396,499 390,000 393,501 70
2012/09/27 386,499 397,501 386,001 397,000 79
2012/09/26 373,000 390,000 367,000 386,499 68
2012/09/25 372,001 377,501 370,501 373,000 26
2012/09/24 370,000 377,999 370,000 377,999 32
2012/09/21 362,001 375,001 362,001 367,999 22
2012/09/20 373,999 374,500 365,001 365,001 24
2012/09/19 366,499 377,000 360,999 370,000 27
2012/09/18 376,001 379,001 373,501 373,501 37
2012/09/14 360,501 375,001 360,000 375,001 62
2012/09/13 345,001 357,000 345,001 357,000 18
2012/09/12 339,001 350,000 339,001 349,499 19
2012/09/11 333,999 338,500 333,999 338,500 8
2012/09/10 337,000 337,000 330,000 330,501 15
2012/09/07 327,000 337,000 327,000 337,000 10
2012/09/06 326,001 326,001 325,500 326,001 11
2012/09/05 338,500 339,001 323,000 325,500 30
2012/09/04 336,001 338,500 336,001 337,999 20
2012/09/03 335,001 339,001 335,001 335,001 6
2012/08/31 332,499 334,500 330,000 334,500 16
2012/08/30 334,500 335,001 334,500 335,001 6
2012/08/29 331,500 335,500 330,501 334,500 10
2012/08/28 332,001 332,001 331,500 331,500 8
2012/08/27 335,001 335,001 333,000 335,001 12
2012/08/24 330,000 333,999 325,001 333,999 26
2012/08/23 330,000 330,000 329,001 330,000 7
2012/08/22 332,001 339,001 325,001 327,000 13
2012/08/21 335,001 340,000 332,499 332,499 15
2012/08/20 330,501 334,500 330,501 334,500 11
2012/08/17 339,001 339,001 330,000 330,000 3
2012/08/16 335,500 336,499 335,001 336,499 12
2012/08/15 323,501 335,500 323,501 335,500 28
2012/08/14 328,500 329,001 323,000 323,999 15
2012/08/13 327,999 327,999 327,999 327,999 4
2012/08/10 329,499 330,999 327,999 327,999 12
2012/08/09 326,001 327,999 326,001 327,999 8
2012/08/08 327,999 330,000 323,501 323,501 11
2012/08/07 325,001 327,999 325,001 327,999 13
2012/08/06 320,000 327,000 319,499 323,999 16
2012/08/03 314,500 316,001 314,500 316,001 23
2012/08/02 314,500 315,001 314,500 314,500 10
2012/08/01 313,000 314,500 313,000 314,500 7
2012/07/31 312,001 313,000 310,501 313,000 8
2012/07/30 313,999 315,001 313,999 314,500 9
2012/07/27 312,499 313,501 312,499 312,499 8
2012/07/26 309,499 309,499 309,001 309,499 5
2012/07/25 314,500 314,500 310,000 311,500 45
2012/07/24 307,999 312,499 307,999 310,999 17
2012/07/23 313,501 313,501 306,499 307,000 11
2012/07/20 313,000 313,999 310,000 313,501 14
2012/07/19 308,500 313,000 308,500 313,000 12
2012/07/18 310,000 310,000 309,001 309,499 14
2012/07/17 312,499 313,000 309,001 309,001 19
2012/07/13 313,501 313,501 312,001 313,501 14
2012/07/12 313,000 313,999 312,499 312,499 15
2012/07/11 313,501 313,999 312,001 313,501 16
2012/07/10 313,501 313,501 311,500 313,501 23
2012/07/09 312,499 313,501 312,499 313,000 15
2012/07/06 313,999 313,999 312,499 313,000 8
2012/07/05 311,500 313,999 311,500 313,999 21
2012/07/04 313,999 313,999 312,499 313,000 24
2012/07/03 313,000 314,500 312,001 313,999 21
2012/07/02 313,999 314,500 313,000 313,000 27
2012/06/29 310,000 314,500 309,001 310,501 82
2012/06/28 307,999 310,501 306,499 309,001 199
2012/06/27 319,499 323,501 315,001 315,001 28
2012/06/26 320,501 322,001 320,000 322,001 11
2012/06/25 320,501 323,999 320,501 323,501 27
2012/06/22 320,501 320,501 319,001 320,000 16
2012/06/21 325,001 325,001 322,499 323,000 8
2012/06/20 319,499 323,999 318,500 320,999 5
2012/06/19 317,999 323,000 317,999 322,001 7
2012/06/18 316,001 320,000 316,001 317,999 16
2012/06/15 315,500 317,000 315,001 315,500 10
2012/06/14 320,000 320,000 315,500 315,500 4
2012/06/13 320,501 321,500 320,000 320,000 9
2012/06/12 323,000 323,999 320,000 323,999 9
2012/06/11 330,000 330,000 320,999 320,999 11
2012/06/08 332,001 332,001 327,999 330,999 22
2012/06/07 327,501 343,999 327,501 336,001 14
2012/06/06 320,501 326,001 320,000 326,001 7
2012/06/05 325,001 327,000 307,999 320,501 21
2012/06/04 335,500 340,000 335,500 340,000 20
2012/06/01 336,001 336,499 336,001 336,499 12
2012/05/31 330,999 343,000 330,999 343,000 9
2012/05/30 355,001 355,001 340,999 341,500 5
2012/05/29 346,001 355,001 346,001 355,001 11
2012/05/28 348,500 348,500 346,001 346,499 3
2012/05/25 353,000 353,000 343,501 348,500 7
2012/05/24 345,001 351,500 345,001 351,500 16
2012/05/23 353,999 353,999 345,001 345,001 8
2012/05/22 350,000 350,000 345,001 347,501 8
2012/05/21 350,000 350,000 347,999 350,000 7
2012/05/18 343,999 350,000 343,999 350,000 88
2012/05/17 352,001 352,001 345,001 345,001 10
2012/05/16 354,500 354,500 346,001 347,501 17
2012/05/15 345,001 354,500 345,001 354,500 68
2012/05/14 345,001 346,001 345,001 345,001 14
2012/05/11 350,000 354,500 347,999 347,999 13
2012/05/10 349,001 351,500 347,999 347,999 7
2012/05/09 349,499 358,500 349,499 350,000 15
2012/05/08 355,001 355,001 349,499 349,499 6
2012/05/07 350,999 356,001 350,000 356,001 10
2012/05/02 359,001 360,000 355,001 357,000 12
2012/05/01 360,000 360,999 350,000 359,001 28
2012/04/27 359,001 360,000 355,001 355,001 15
2012/04/26 358,500 358,500 347,999 355,001 12
2012/04/25 346,001 356,001 346,001 350,000 11
2012/04/24 356,001 356,001 347,999 350,000 8
2012/04/23 359,499 359,499 350,000 356,001 8
2012/04/20 356,001 360,000 351,500 351,500 27
2012/04/19 353,501 359,001 349,001 349,001 20
2012/04/18 340,999 352,001 340,999 352,001 28
2012/04/17 340,000 345,001 340,000 340,000 13
2012/04/16 336,001 349,499 336,001 340,000 13
2012/04/13 346,001 350,000 346,001 350,000 15
2012/04/12 340,000 346,001 340,000 346,001 3
2012/04/11 347,501 347,999 340,000 340,000 15
2012/04/10 346,001 346,001 340,999 345,001 30
2012/04/09 346,001 346,001 340,000 341,500 17
2012/04/06 346,001 347,000 345,001 346,001 22
2012/04/05 335,001 340,999 335,001 340,999 6
2012/04/04 336,001 339,499 331,500 335,001 31
2012/04/03 345,001 347,000 340,000 343,000 34
2012/04/02 346,001 346,001 345,001 345,001 18
2012/03/30 345,001 347,501 345,001 347,501 26
2012/03/29 343,501 343,501 340,000 343,000 18
2012/03/28 345,001 347,000 343,000 343,501 26
2012/03/27 347,501 347,999 343,999 347,501 16
2012/03/26 346,499 347,999 344,500 347,501 15
2012/03/23 341,500 347,999 336,001 347,999 36
2012/03/22 340,000 341,500 333,000 341,500 17
2012/03/21 337,999 340,000 333,000 340,000 19
2012/03/19 337,501 337,999 336,001 337,999 16
2012/03/16 336,001 337,501 335,500 337,501 20
2012/03/15 315,500 330,000 315,500 330,000 11
2012/03/14 336,499 337,999 320,000 320,000 21
2012/03/13 330,000 333,999 329,499 333,999 13
2012/03/12 329,499 333,999 329,001 329,001 9
2012/03/09 335,001 335,001 329,499 329,499 26
2012/03/08 333,999 334,500 329,499 329,499 15
2012/03/07 330,000 333,999 330,000 333,999 9
2012/03/06 330,000 333,000 327,000 333,000 16
2012/03/05 329,001 329,001 329,001 329,001 3
2012/03/02 322,499 329,001 320,000 329,001 6
2012/03/01 322,001 330,000 321,500 321,500 16
2012/02/29 333,999 333,999 320,999 322,001 30
2012/02/28 314,500 319,499 310,000 319,499 17
2012/02/27 320,000 320,000 315,001 317,501 11
2012/02/24 327,999 327,999 320,000 325,001 13
2012/02/23 319,499 329,499 319,499 329,499 19
2012/02/22 316,001 319,499 316,001 319,499 7
2012/02/21 309,499 316,499 309,499 316,499 14
2012/02/20 312,001 315,001 303,999 308,500 16
2012/02/17 307,000 307,999 306,001 307,999 5
2012/02/16 305,001 307,000 305,001 307,000 4
2012/02/15 303,999 305,001 302,001 305,001 13
2012/02/14 300,000 303,999 297,501 303,999 10
2012/02/13 303,000 303,000 300,000 302,499 5
2012/02/10 302,001 302,001 297,999 298,701 8
2012/02/09 300,000 300,999 300,000 300,999 4
2012/02/08 300,000 300,000 296,199 299,901 5
2012/02/07 297,000 300,999 297,000 300,000 13
2012/02/06 296,301 300,000 296,001 297,000 15
2012/02/03 296,001 296,001 292,001 293,501 7
2012/02/02 292,001 293,000 287,699 293,000 8
2012/02/01 292,001 292,001 290,000 290,000 5
2012/01/31 289,499 292,001 286,001 292,001 4
2012/01/30 289,499 289,499 286,001 286,001 6
2012/01/27 290,000 290,000 289,499 289,499 5
2012/01/25 290,000 290,999 283,699 290,000 14
2012/01/24 289,001 289,001 287,999 287,999 3
2012/01/23 285,001 285,001 284,299 285,001 7
2012/01/20 284,800 285,001 283,000 285,001 5
2012/01/19 280,201 280,201 280,000 280,000 3
2012/01/18 280,000 280,201 280,000 280,201 4
2012/01/17 284,800 284,800 283,999 284,500 3
2012/01/16 283,801 283,999 283,801 283,999 2
2012/01/13 284,800 284,800 284,701 284,701 2
2012/01/12 282,499 283,000 282,499 283,000 2
2012/01/11 282,001 282,001 280,099 280,099 4
2012/01/10 284,599 284,599 284,599 284,599 1
2012/01/06 282,001 282,001 282,001 282,001 2
2012/01/05 282,001 282,001 279,901 279,901 2
2012/01/04 279,001 287,000 277,999 287,000 13

このページの先頭へ