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 |
---|---|---|---|---|---|
2013/12/30 | 2,125 | 2,125 | 2,097 | 2,118 | 4,900 |
2013/12/27 | 2,045 | 2,119 | 2,045 | 2,094 | 12,500 |
2013/12/26 | 2,079 | 2,119 | 2,032 | 2,040 | 32,300 |
2013/12/25 | 2,078 | 2,095 | 2,065 | 2,067 | 14,900 |
2013/12/24 | 2,100 | 2,136 | 2,070 | 2,078 | 12,800 |
2013/12/20 | 2,119 | 2,135 | 2,101 | 2,127 | 12,300 |
2013/12/19 | 2,100 | 2,123 | 2,100 | 2,108 | 12,400 |
2013/12/18 | 2,100 | 2,129 | 2,087 | 2,106 | 4,900 |
2013/12/17 | 2,120 | 2,137 | 2,102 | 2,118 | 3,900 |
2013/12/16 | 2,120 | 2,147 | 2,120 | 2,121 | 4,400 |
2013/12/13 | 2,101 | 2,150 | 2,101 | 2,122 | 15,900 |
2013/12/12 | 2,150 | 2,191 | 2,113 | 2,146 | 7,000 |
2013/12/11 | 2,219 | 2,219 | 2,183 | 2,191 | 5,400 |
2013/12/10 | 2,217 | 2,224 | 2,202 | 2,202 | 18,800 |
2013/12/09 | 2,212 | 2,218 | 2,206 | 2,216 | 14,700 |
2013/12/06 | 2,210 | 2,210 | 2,194 | 2,205 | 5,900 |
2013/12/05 | 2,192 | 2,235 | 2,160 | 2,210 | 12,300 |
2013/12/04 | 2,190 | 2,225 | 2,187 | 2,205 | 9,200 |
2013/12/03 | 2,210 | 2,234 | 2,210 | 2,220 | 12,800 |
2013/12/02 | 2,214 | 2,230 | 2,192 | 2,192 | 8,300 |
2013/11/29 | 2,223 | 2,234 | 2,200 | 2,216 | 9,300 |
2013/11/28 | 2,226 | 2,236 | 2,226 | 2,236 | 2,700 |
2013/11/27 | 2,236 | 2,244 | 2,225 | 2,225 | 5,500 |
2013/11/26 | 2,229 | 2,245 | 2,225 | 2,243 | 9,600 |
2013/11/25 | 2,206 | 2,231 | 2,196 | 2,226 | 10,400 |
2013/11/22 | 2,200 | 2,240 | 2,186 | 2,206 | 17,300 |
2013/11/21 | 2,200 | 2,227 | 2,153 | 2,189 | 26,500 |
2013/11/20 | 2,195 | 2,200 | 2,181 | 2,199 | 13,900 |
2013/11/19 | 2,185 | 2,199 | 2,155 | 2,173 | 6,800 |
2013/11/18 | 2,199 | 2,199 | 2,121 | 2,189 | 13,300 |
2013/11/15 | 2,139 | 2,183 | 2,138 | 2,170 | 25,300 |
2013/11/14 | 2,074 | 2,110 | 2,052 | 2,107 | 13,400 |
2013/11/13 | 2,077 | 2,078 | 2,050 | 2,071 | 22,200 |
2013/11/12 | 2,075 | 2,090 | 2,029 | 2,077 | 14,300 |
2013/11/11 | 2,026 | 2,090 | 2,026 | 2,054 | 15,700 |
2013/11/08 | 2,062 | 2,098 | 2,045 | 2,076 | 10,600 |
2013/11/07 | 2,108 | 2,130 | 2,108 | 2,112 | 4,400 |
2013/11/06 | 2,125 | 2,140 | 2,100 | 2,138 | 5,500 |
2013/11/05 | 2,135 | 2,155 | 2,135 | 2,140 | 2,700 |
2013/11/01 | 2,150 | 2,155 | 2,070 | 2,135 | 6,500 |
2013/10/31 | 2,165 | 2,165 | 2,120 | 2,133 | 3,300 |
2013/10/30 | 2,166 | 2,169 | 2,140 | 2,165 | 5,000 |
2013/10/29 | 2,181 | 2,187 | 2,160 | 2,166 | 4,900 |
2013/10/28 | 2,200 | 2,200 | 2,100 | 2,181 | 4,000 |
2013/10/25 | 2,200 | 2,210 | 2,154 | 2,177 | 12,400 |
2013/10/24 | 2,150 | 2,210 | 2,150 | 2,198 | 9,800 |
2013/10/23 | 2,190 | 2,196 | 2,182 | 2,186 | 7,100 |
2013/10/22 | 2,190 | 2,193 | 2,178 | 2,191 | 6,900 |
2013/10/21 | 2,195 | 2,195 | 2,165 | 2,182 | 11,000 |
2013/10/18 | 2,210 | 2,210 | 2,180 | 2,195 | 6,400 |
2013/10/17 | 2,195 | 2,210 | 2,190 | 2,208 | 12,100 |
2013/10/16 | 2,187 | 2,188 | 2,180 | 2,186 | 4,700 |
2013/10/15 | 2,183 | 2,195 | 2,165 | 2,187 | 8,200 |
2013/10/11 | 2,136 | 2,184 | 2,135 | 2,182 | 9,700 |
2013/10/10 | 2,166 | 2,190 | 2,166 | 2,186 | 6,800 |
2013/10/09 | 2,085 | 2,124 | 2,060 | 2,124 | 7,000 |
2013/10/08 | 2,110 | 2,111 | 2,015 | 2,083 | 11,500 |
2013/10/07 | 2,133 | 2,133 | 2,100 | 2,114 | 8,000 |
2013/10/04 | 2,166 | 2,185 | 2,120 | 2,133 | 10,100 |
2013/10/03 | 2,155 | 2,195 | 2,155 | 2,166 | 5,500 |
2013/10/02 | 2,240 | 2,249 | 2,126 | 2,153 | 21,600 |
2013/10/01 | 2,163 | 2,266 | 2,163 | 2,248 | 21,900 |
2013/09/30 | 2,151 | 2,174 | 2,150 | 2,163 | 7,200 |
2013/09/27 | 2,144 | 2,150 | 2,118 | 2,149 | 9,200 |
2013/09/26 | 2,144 | 2,144 | 2,082 | 2,135 | 6,800 |
2013/09/26 | 1 -> 300.03 分割 | ||||
2013/09/25 | 637,999 | 650,999 | 633,999 | 647,000 | 37 |
2013/09/24 | 655,001 | 660,000 | 650,999 | 650,999 | 41 |
2013/09/20 | 649,001 | 650,999 | 647,999 | 647,999 | 26 |
2013/09/19 | 647,000 | 655,001 | 646,001 | 649,001 | 17 |
2013/09/18 | 656,001 | 665,001 | 645,001 | 647,000 | 42 |
2013/09/17 | 645,001 | 656,001 | 643,000 | 656,001 | 40 |
2013/09/13 | 637,000 | 647,999 | 637,000 | 642,001 | 82 |
2013/09/12 | 637,999 | 637,999 | 636,001 | 636,001 | 20 |
2013/09/11 | 639,001 | 639,001 | 630,000 | 635,001 | 23 |
2013/09/10 | 640,000 | 640,000 | 633,000 | 639,001 | 34 |
2013/09/09 | 630,999 | 642,001 | 630,999 | 633,000 | 60 |
2013/09/06 | 605,001 | 629,001 | 605,001 | 620,999 | 103 |
2013/09/05 | 600,000 | 603,999 | 596,001 | 600,999 | 22 |
2013/09/04 | 577,000 | 587,999 | 577,000 | 587,000 | 16 |
2013/09/03 | 576,001 | 583,000 | 573,000 | 583,000 | 29 |
2013/09/02 | 580,999 | 580,999 | 576,001 | 580,000 | 37 |
2013/08/30 | 572,001 | 573,999 | 570,999 | 573,999 | 54 |
2013/08/29 | 573,000 | 577,000 | 570,999 | 570,999 | 9 |
2013/08/28 | 580,000 | 580,000 | 573,000 | 577,000 | 29 |
2013/08/27 | 580,000 | 582,001 | 580,000 | 582,001 | 27 |
2013/08/26 | 585,001 | 585,001 | 582,001 | 582,001 | 4 |
2013/08/23 | 590,000 | 590,999 | 580,000 | 585,001 | 43 |
2013/08/22 | 586,001 | 590,000 | 583,000 | 589,001 | 18 |
2013/08/21 | 587,000 | 593,000 | 587,000 | 592,001 | 11 |
2013/08/20 | 590,000 | 597,999 | 587,999 | 587,999 | 10 |
2013/08/19 | 585,001 | 595,001 | 585,001 | 593,000 | 35 |
2013/08/16 | 593,000 | 600,000 | 593,000 | 595,001 | 12 |
2013/08/15 | 595,001 | 600,999 | 595,001 | 596,001 | 24 |
2013/08/14 | 600,000 | 605,001 | 595,001 | 603,999 | 22 |
2013/08/13 | 595,001 | 597,000 | 595,001 | 595,001 | 50 |
2013/08/12 | 600,000 | 600,000 | 593,999 | 596,001 | 19 |
2013/08/09 | 609,001 | 609,001 | 600,000 | 600,000 | 38 |
2013/08/08 | 599,001 | 603,999 | 597,999 | 600,000 | 40 |
2013/08/07 | 609,001 | 615,001 | 597,000 | 615,001 | 46 |
2013/08/06 | 610,000 | 613,000 | 607,000 | 609,001 | 27 |
2013/08/05 | 597,000 | 615,001 | 597,000 | 610,999 | 19 |
2013/08/02 | 597,000 | 607,000 | 597,000 | 606,001 | 18 |
2013/08/01 | 600,000 | 602,001 | 592,001 | 596,001 | 50 |
2013/07/31 | 612,001 | 620,000 | 610,000 | 610,000 | 28 |
2013/07/30 | 605,001 | 620,000 | 605,001 | 616,001 | 47 |
2013/07/29 | 623,999 | 623,999 | 609,001 | 612,001 | 54 |
2013/07/26 | 623,999 | 629,001 | 620,000 | 623,999 | 37 |
2013/07/25 | 613,999 | 625,001 | 613,999 | 620,999 | 52 |
2013/07/24 | 613,000 | 615,001 | 610,000 | 613,999 | 21 |
2013/07/23 | 615,001 | 615,001 | 610,000 | 610,999 | 20 |
2013/07/22 | 607,000 | 617,000 | 600,000 | 610,000 | 26 |
2013/07/19 | 616,001 | 616,001 | 606,001 | 607,999 | 50 |
2013/07/18 | 627,999 | 629,001 | 613,999 | 616,001 | 40 |
2013/07/17 | 620,000 | 623,000 | 610,000 | 620,999 | 58 |
2013/07/16 | 613,999 | 620,000 | 613,999 | 619,001 | 41 |
2013/07/12 | 615,001 | 615,001 | 602,001 | 610,000 | 39 |
2013/07/11 | 606,001 | 610,999 | 606,001 | 610,999 | 33 |
2013/07/10 | 613,999 | 617,999 | 613,999 | 613,999 | 32 |
2013/07/09 | 623,000 | 623,000 | 612,001 | 613,999 | 21 |
2013/07/08 | 615,001 | 625,001 | 613,000 | 613,000 | 54 |
2013/07/05 | 607,999 | 613,000 | 600,999 | 610,999 | 45 |
2013/07/04 | 609,001 | 609,001 | 597,999 | 600,000 | 40 |
2013/07/03 | 600,000 | 609,001 | 597,999 | 599,001 | 77 |
2013/07/02 | 585,001 | 597,999 | 582,001 | 597,999 | 78 |
2013/07/01 | 577,999 | 582,001 | 570,999 | 580,999 | 74 |
2013/06/28 | 569,001 | 573,000 | 563,999 | 567,999 | 94 |
2013/06/27 | 570,000 | 572,001 | 555,001 | 569,001 | 185 |
2013/06/26 | 589,001 | 597,999 | 579,001 | 585,001 | 68 |
2013/06/25 | 573,999 | 580,000 | 573,000 | 579,001 | 60 |
2013/06/24 | 570,999 | 577,999 | 569,001 | 576,001 | 23 |
2013/06/21 | 567,999 | 570,999 | 550,000 | 570,000 | 46 |
2013/06/20 | 560,999 | 583,000 | 560,999 | 570,999 | 41 |
2013/06/19 | 559,001 | 559,001 | 552,001 | 559,001 | 17 |
2013/06/18 | 537,999 | 550,999 | 536,001 | 542,001 | 27 |
2013/06/17 | 533,000 | 549,001 | 530,000 | 546,001 | 29 |
2013/06/14 | 557,999 | 567,000 | 530,000 | 533,000 | 116 |
2013/06/13 | 569,001 | 569,001 | 547,000 | 563,999 | 51 |
2013/06/12 | 557,000 | 572,001 | 547,000 | 566,001 | 36 |
2013/06/11 | 579,001 | 579,001 | 560,999 | 560,999 | 42 |
2013/06/10 | 560,000 | 569,001 | 543,999 | 560,000 | 75 |
2013/06/07 | 492,001 | 527,000 | 492,001 | 515,001 | 309 |
2013/06/06 | 599,001 | 605,001 | 549,001 | 572,001 | 139 |
2013/06/05 | 605,001 | 639,001 | 602,001 | 607,000 | 118 |
2013/06/04 | 620,999 | 623,000 | 593,000 | 610,000 | 171 |
2013/06/03 | 623,999 | 637,000 | 619,001 | 623,999 | 115 |
2013/05/31 | 670,000 | 670,000 | 623,000 | 623,999 | 76 |
2013/05/30 | 645,001 | 670,999 | 620,000 | 623,999 | 100 |
2013/05/29 | 649,001 | 655,001 | 633,999 | 650,999 | 77 |
2013/05/28 | 617,999 | 642,001 | 617,999 | 640,000 | 70 |
2013/05/27 | 650,000 | 657,999 | 607,000 | 617,999 | 115 |
2013/05/24 | 645,001 | 673,000 | 633,999 | 650,000 | 140 |
2013/05/23 | 715,001 | 715,001 | 630,999 | 642,001 | 267 |
2013/05/22 | 690,000 | 715,001 | 687,000 | 697,000 | 122 |
2013/05/21 | 717,000 | 719,001 | 686,001 | 695,001 | 173 |
2013/05/20 | 750,000 | 750,000 | 720,000 | 720,999 | 237 |
2013/05/17 | 647,000 | 693,000 | 647,000 | 685,001 | 105 |
2013/05/16 | 650,999 | 673,999 | 610,000 | 663,999 | 280 |
2013/05/15 | 720,000 | 730,000 | 655,001 | 670,000 | 380 |
2013/05/14 | 720,999 | 750,000 | 713,000 | 750,000 | 204 |
2013/05/13 | 747,000 | 750,000 | 700,000 | 723,000 | 236 |
2013/05/10 | 775,001 | 782,001 | 727,999 | 743,999 | 328 |
2013/05/09 | 793,000 | 825,001 | 763,999 | 772,001 | 1,171 |
2013/05/08 | 685,001 | 763,000 | 682,001 | 763,000 | 539 |
2013/05/07 | 643,000 | 667,999 | 640,000 | 663,000 | 217 |
2013/05/02 | 640,999 | 640,999 | 619,001 | 640,000 | 69 |
2013/05/01 | 660,000 | 660,999 | 577,999 | 630,999 | 323 |
2013/04/30 | 640,999 | 670,000 | 640,000 | 657,999 | 159 |
2013/04/26 | 653,999 | 657,999 | 632,001 | 645,001 | 141 |
2013/04/25 | 665,001 | 675,001 | 627,999 | 646,001 | 217 |
2013/04/24 | 630,000 | 669,001 | 620,000 | 660,000 | 397 |
2013/04/23 | 620,999 | 630,000 | 602,001 | 617,000 | 171 |
2013/04/22 | 636,001 | 640,999 | 610,999 | 620,999 | 273 |
2013/04/19 | 570,999 | 637,000 | 570,999 | 596,001 | 412 |
2013/04/18 | 549,001 | 570,000 | 542,001 | 563,000 | 145 |
2013/04/17 | 520,999 | 549,001 | 520,999 | 545,001 | 74 |
2013/04/16 | 522,001 | 523,999 | 520,999 | 520,999 | 45 |
2013/04/15 | 525,001 | 527,999 | 523,000 | 527,000 | 37 |
2013/04/12 | 523,000 | 525,001 | 520,000 | 520,000 | 19 |
2013/04/11 | 522,001 | 529,001 | 510,000 | 523,999 | 54 |
2013/04/10 | 517,000 | 522,001 | 512,001 | 522,001 | 34 |
2013/04/09 | 530,000 | 535,001 | 490,000 | 517,000 | 127 |
2013/04/08 | 537,999 | 537,999 | 510,999 | 527,000 | 81 |
2013/04/05 | 526,001 | 533,999 | 526,001 | 533,999 | 69 |
2013/04/04 | 515,001 | 523,000 | 503,999 | 523,000 | 49 |
2013/04/03 | 510,999 | 529,001 | 510,999 | 517,999 | 44 |
2013/04/02 | 480,501 | 523,999 | 479,499 | 510,999 | 168 |
2013/04/01 | 530,999 | 536,001 | 467,000 | 485,001 | 223 |
2013/03/29 | 545,001 | 545,001 | 530,999 | 530,999 | 48 |
2013/03/28 | 570,000 | 570,000 | 545,001 | 547,999 | 85 |
2013/03/27 | 557,999 | 572,001 | 557,999 | 567,000 | 102 |
2013/03/26 | 560,000 | 577,999 | 542,001 | 557,000 | 177 |
2013/03/25 | 550,000 | 579,001 | 550,000 | 570,000 | 259 |
2013/03/22 | 540,999 | 547,999 | 527,999 | 537,999 | 114 |
2013/03/21 | 517,999 | 550,000 | 517,999 | 549,001 | 193 |
2013/03/19 | 520,000 | 523,000 | 516,001 | 517,999 | 104 |
2013/03/18 | 519,001 | 533,000 | 505,001 | 510,999 | 144 |
2013/03/15 | 509,001 | 513,999 | 507,000 | 512,001 | 76 |
2013/03/14 | 510,000 | 510,000 | 502,001 | 503,999 | 32 |
2013/03/13 | 512,001 | 517,000 | 500,000 | 513,000 | 84 |
2013/03/12 | 523,000 | 525,001 | 507,999 | 512,001 | 78 |
2013/03/11 | 525,001 | 529,001 | 520,999 | 523,000 | 86 |
2013/03/08 | 513,000 | 530,000 | 512,001 | 520,000 | 179 |
2013/03/07 | 519,001 | 537,999 | 517,000 | 520,000 | 237 |
2013/03/06 | 486,499 | 510,000 | 486,499 | 506,001 | 120 |
2013/03/05 | 490,999 | 490,999 | 483,999 | 486,499 | 144 |
2013/03/04 | 487,000 | 490,999 | 484,500 | 484,500 | 133 |
2013/03/01 | 486,001 | 487,000 | 485,001 | 485,001 | 25 |
2013/02/28 | 483,000 | 486,499 | 480,999 | 486,499 | 30 |
2013/02/27 | 490,000 | 490,000 | 482,001 | 482,499 | 34 |
2013/02/26 | 490,999 | 490,999 | 489,001 | 490,000 | 28 |
2013/02/25 | 490,000 | 493,999 | 488,500 | 491,500 | 62 |
2013/02/22 | 496,499 | 496,499 | 487,999 | 489,001 | 24 |
2013/02/21 | 499,001 | 499,499 | 492,001 | 497,501 | 32 |
2013/02/20 | 499,499 | 499,499 | 492,001 | 497,999 | 37 |
2013/02/19 | 477,999 | 495,001 | 477,999 | 490,501 | 28 |
2013/02/18 | 493,999 | 495,001 | 477,000 | 482,001 | 34 |
2013/02/15 | 477,999 | 481,500 | 470,000 | 480,000 | 39 |
2013/02/14 | 487,000 | 493,501 | 467,000 | 487,999 | 117 |
2013/02/13 | 497,999 | 499,499 | 490,999 | 493,999 | 49 |
2013/02/12 | 507,000 | 510,000 | 497,999 | 505,001 | 85 |
2013/02/08 | 523,999 | 526,001 | 506,001 | 506,001 | 82 |
2013/02/07 | 519,001 | 523,000 | 510,999 | 519,001 | 149 |
2013/02/06 | 525,001 | 559,001 | 520,999 | 559,001 | 96 |
2013/02/05 | 510,000 | 520,000 | 510,000 | 513,999 | 36 |
2013/02/04 | 527,000 | 527,000 | 513,999 | 516,001 | 65 |
2013/02/01 | 522,001 | 527,000 | 520,999 | 523,000 | 39 |
2013/01/31 | 527,999 | 530,999 | 525,001 | 527,999 | 46 |
2013/01/30 | 530,000 | 539,001 | 527,999 | 537,999 | 32 |
2013/01/29 | 550,000 | 550,999 | 533,000 | 535,001 | 62 |
2013/01/28 | 527,999 | 549,001 | 527,999 | 547,999 | 89 |
2013/01/25 | 560,000 | 560,000 | 525,001 | 529,001 | 96 |
2013/01/24 | 552,001 | 585,001 | 545,001 | 552,001 | 236 |
2013/01/23 | 510,999 | 586,001 | 510,000 | 557,999 | 451 |
2013/01/22 | 503,000 | 513,999 | 502,001 | 510,000 | 94 |
2013/01/21 | 487,999 | 499,499 | 482,001 | 498,500 | 84 |
2013/01/18 | 483,000 | 489,001 | 474,500 | 489,001 | 33 |
2013/01/17 | 471,500 | 482,001 | 471,500 | 479,499 | 20 |
2013/01/16 | 475,500 | 480,000 | 472,001 | 472,001 | 32 |
2013/01/15 | 477,501 | 486,499 | 475,001 | 476,001 | 50 |
2013/01/11 | 472,499 | 476,001 | 469,499 | 476,001 | 25 |
2013/01/10 | 463,501 | 472,499 | 463,501 | 467,501 | 17 |
2013/01/09 | 470,999 | 472,499 | 464,500 | 470,000 | 25 |
2013/01/08 | 473,999 | 480,999 | 471,500 | 471,500 | 20 |
2013/01/07 | 473,999 | 473,999 | 466,001 | 473,999 | 29 |
2013/01/04 | 483,999 | 484,500 | 470,999 | 473,999 | 57 |