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
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

このページの先頭へ