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
2014/12/30 2,465 2,480 2,455 2,465 4,200
2014/12/29 2,480 2,500 2,441 2,465 12,400
2014/12/26 2,405 2,440 2,400 2,433 4,400
2014/12/25 2,441 2,450 2,361 2,384 15,000
2014/12/24 2,350 2,398 2,322 2,355 9,000
2014/12/22 2,306 2,316 2,298 2,305 5,800
2014/12/19 2,345 2,345 2,286 2,306 5,300
2014/12/18 2,311 2,347 2,288 2,310 4,300
2014/12/17 2,348 2,350 2,300 2,301 6,100
2014/12/16 2,286 2,350 2,286 2,350 11,900
2014/12/15 2,351 2,366 2,330 2,330 5,400
2014/12/12 2,345 2,368 2,344 2,345 13,500
2014/12/11 2,350 2,378 2,320 2,352 12,900
2014/12/10 2,360 2,410 2,359 2,363 7,900
2014/12/09 2,382 2,481 2,382 2,408 15,500
2014/12/08 2,364 2,419 2,354 2,410 12,700
2014/12/05 2,325 2,358 2,321 2,354 6,900
2014/12/04 2,330 2,358 2,316 2,338 11,800
2014/12/03 2,350 2,382 2,252 2,327 23,300
2014/12/02 2,310 2,345 2,282 2,345 11,700
2014/12/01 2,310 2,325 2,282 2,299 9,400
2014/11/28 2,330 2,330 2,300 2,309 7,500
2014/11/27 2,313 2,337 2,275 2,295 16,700
2014/11/26 2,324 2,340 2,300 2,318 13,800
2014/11/25 2,335 2,335 2,301 2,303 7,300
2014/11/21 2,295 2,336 2,288 2,297 5,000
2014/11/20 2,330 2,330 2,280 2,295 4,600
2014/11/19 2,335 2,400 2,304 2,308 10,900
2014/11/18 2,280 2,319 2,241 2,303 9,400
2014/11/17 2,350 2,350 2,230 2,230 22,000
2014/11/14 2,295 2,331 2,274 2,313 11,000
2014/11/13 2,300 2,306 2,251 2,276 7,500
2014/11/12 2,360 2,377 2,293 2,296 11,900
2014/11/11 2,297 2,377 2,297 2,343 12,000
2014/11/10 2,280 2,280 2,230 2,274 5,000
2014/11/07 2,320 2,338 2,282 2,282 6,100
2014/11/06 2,328 2,350 2,320 2,320 12,000
2014/11/05 2,299 2,325 2,290 2,321 6,800
2014/11/04 2,385 2,400 2,293 2,299 23,600
2014/10/31 2,270 2,383 2,270 2,383 19,600
2014/10/30 2,291 2,320 2,225 2,251 13,200
2014/10/29 2,253 2,287 2,231 2,262 8,900
2014/10/28 2,240 2,255 2,220 2,253 8,900
2014/10/27 2,245 2,250 2,220 2,233 9,000
2014/10/24 2,107 2,200 2,101 2,197 14,700
2014/10/23 2,151 2,151 2,100 2,102 4,900
2014/10/22 2,109 2,135 2,100 2,125 9,600
2014/10/21 2,099 2,147 2,068 2,068 10,500
2014/10/20 2,046 2,075 2,036 2,069 3,400
2014/10/17 2,093 2,093 2,002 2,003 10,700
2014/10/16 2,090 2,109 2,070 2,073 7,100
2014/10/15 2,100 2,111 2,099 2,102 5,100
2014/10/14 2,082 2,128 2,079 2,099 9,800
2014/10/10 2,112 2,130 2,080 2,082 9,100
2014/10/09 2,166 2,191 2,157 2,157 7,100
2014/10/08 2,151 2,201 2,151 2,196 10,600
2014/10/07 2,235 2,250 2,217 2,243 9,100
2014/10/06 2,240 2,240 2,224 2,227 5,300
2014/10/03 2,247 2,247 2,197 2,241 6,400
2014/10/02 2,208 2,230 2,194 2,202 8,700
2014/10/01 2,215 2,260 2,200 2,211 9,900
2014/09/30 2,240 2,259 2,205 2,211 8,300
2014/09/29 2,259 2,259 2,230 2,235 8,300
2014/09/26 2,220 2,249 2,210 2,225 16,200
2014/09/25 2,161 2,214 2,161 2,209 19,500
2014/09/24 2,170 2,175 2,144 2,161 17,600
2014/09/22 2,170 2,170 2,129 2,129 13,200
2014/09/19 2,150 2,150 2,123 2,136 11,700
2014/09/18 2,125 2,140 2,125 2,125 13,100
2014/09/17 2,130 2,132 2,125 2,127 7,100
2014/09/16 2,100 2,126 2,100 2,126 4,400
2014/09/12 2,100 2,155 2,080 2,082 18,200
2014/09/11 2,100 2,126 2,082 2,092 6,100
2014/09/10 2,091 2,102 2,088 2,095 5,700
2014/09/09 2,105 2,106 2,090 2,090 7,300
2014/09/08 2,102 2,119 2,097 2,103 11,600
2014/09/05 2,110 2,124 2,100 2,104 6,900
2014/09/04 2,133 2,137 2,103 2,103 9,300
2014/09/03 2,164 2,164 2,121 2,131 5,000
2014/09/02 2,110 2,165 2,100 2,149 5,700
2014/09/01 2,110 2,125 2,100 2,117 4,600
2014/08/29 2,130 2,133 2,110 2,117 6,600
2014/08/28 2,174 2,174 2,140 2,165 5,100
2014/08/27 2,133 2,145 2,130 2,145 1,200
2014/08/26 2,159 2,175 2,131 2,133 4,800
2014/08/25 2,170 2,170 2,126 2,159 3,000
2014/08/22 2,155 2,155 2,120 2,120 5,000
2014/08/21 2,152 2,170 2,150 2,160 4,800
2014/08/20 2,137 2,168 2,137 2,150 4,300
2014/08/19 2,128 2,138 2,128 2,134 4,900
2014/08/18 2,120 2,137 2,120 2,128 3,000
2014/08/15 2,111 2,115 2,090 2,106 5,100
2014/08/14 2,135 2,135 2,102 2,123 4,700
2014/08/13 2,104 2,121 2,104 2,105 2,600
2014/08/12 2,129 2,147 2,097 2,128 3,500
2014/08/11 2,107 2,107 2,073 2,088 4,700
2014/08/08 2,066 2,137 2,057 2,057 10,100
2014/08/07 2,085 2,150 2,085 2,104 9,500
2014/08/06 2,199 2,199 2,060 2,085 30,800
2014/08/05 2,346 2,346 2,260 2,263 4,900
2014/08/04 2,306 2,379 2,300 2,346 3,400
2014/08/01 2,305 2,350 2,300 2,332 4,000
2014/07/31 2,401 2,416 2,350 2,355 4,900
2014/07/30 2,458 2,458 2,400 2,415 5,000
2014/07/29 2,466 2,466 2,398 2,458 2,800
2014/07/28 2,465 2,480 2,460 2,466 3,500
2014/07/25 2,448 2,475 2,448 2,460 10,000
2014/07/24 2,448 2,448 2,414 2,428 1,400
2014/07/23 2,405 2,422 2,394 2,406 2,400
2014/07/22 2,415 2,418 2,381 2,403 2,100
2014/07/18 2,370 2,415 2,330 2,404 4,900
2014/07/17 2,407 2,430 2,407 2,415 3,100
2014/07/16 2,420 2,443 2,380 2,403 2,200
2014/07/15 2,390 2,450 2,380 2,380 6,100
2014/07/14 2,362 2,395 2,350 2,380 4,600
2014/07/11 2,389 2,395 2,351 2,362 6,800
2014/07/10 2,394 2,438 2,389 2,389 7,500
2014/07/09 2,424 2,480 2,405 2,426 4,700
2014/07/08 2,520 2,529 2,450 2,473 11,200
2014/07/07 2,550 2,583 2,511 2,531 13,700
2014/07/04 2,480 2,543 2,479 2,541 20,300
2014/07/03 2,430 2,463 2,410 2,463 21,400
2014/07/02 2,436 2,444 2,421 2,433 14,500
2014/07/01 2,368 2,450 2,365 2,437 24,500
2014/06/30 2,332 2,368 2,291 2,368 18,700
2014/06/27 2,271 2,296 2,270 2,282 3,600
2014/06/26 2,265 2,276 2,260 2,276 6,300
2014/06/25 2,245 2,310 2,240 2,292 26,800
2014/06/24 2,201 2,245 2,201 2,245 25,300
2014/06/23 2,180 2,195 2,170 2,191 6,100
2014/06/20 2,186 2,188 2,150 2,180 3,600
2014/06/19 2,168 2,185 2,168 2,185 5,400
2014/06/18 2,150 2,164 2,146 2,164 5,500
2014/06/17 2,148 2,148 2,128 2,138 1,900
2014/06/16 2,149 2,149 2,128 2,145 5,000
2014/06/13 2,121 2,140 2,121 2,140 10,100
2014/06/12 2,095 2,119 2,095 2,116 2,200
2014/06/11 2,086 2,140 2,086 2,123 3,200
2014/06/10 2,130 2,130 2,125 2,128 1,600
2014/06/09 2,132 2,135 2,101 2,111 1,500
2014/06/06 2,120 2,129 2,065 2,120 6,200
2014/06/05 2,112 2,133 2,061 2,116 1,900
2014/06/04 2,101 2,112 2,095 2,112 2,700
2014/06/03 2,141 2,141 2,061 2,101 3,000
2014/06/02 2,138 2,141 2,050 2,097 5,400
2014/05/30 2,093 2,143 2,092 2,128 4,600
2014/05/29 2,028 2,100 2,028 2,100 5,300
2014/05/28 2,016 2,043 2,003 2,028 2,800
2014/05/27 2,015 2,018 1,995 2,016 3,200
2014/05/26 2,016 2,016 1,967 1,995 3,100
2014/05/23 1,974 1,996 1,974 1,977 1,900
2014/05/22 1,999 1,999 1,957 1,974 900
2014/05/21 1,991 2,016 1,949 1,953 2,700
2014/05/20 1,953 1,961 1,951 1,951 3,000
2014/05/19 1,955 2,019 1,953 1,953 2,300
2014/05/16 1,950 1,999 1,950 1,982 6,200
2014/05/15 1,948 2,020 1,948 2,000 4,100
2014/05/14 1,956 1,995 1,955 1,967 800
2014/05/13 1,961 1,987 1,960 1,970 1,100
2014/05/12 1,961 1,975 1,960 1,961 2,200
2014/05/09 1,960 1,978 1,960 1,978 1,700
2014/05/08 1,970 2,010 1,960 1,962 2,200
2014/05/07 2,000 2,019 1,971 1,981 4,300
2014/05/02 2,004 2,020 2,001 2,015 2,200
2014/05/01 2,018 2,030 2,002 2,020 2,100
2014/04/30 2,088 2,088 2,001 2,018 2,900
2014/04/28 1,981 2,015 1,960 1,998 3,200
2014/04/25 2,025 2,028 1,980 2,025 2,000
2014/04/24 2,049 2,049 2,000 2,025 2,100
2014/04/23 2,085 2,085 1,970 2,032 5,500
2014/04/22 2,095 2,099 2,056 2,056 1,600
2014/04/21 2,074 2,099 2,051 2,095 2,100
2014/04/18 2,051 2,150 2,051 2,069 1,700
2014/04/17 2,010 2,066 2,002 2,051 3,700
2014/04/16 1,960 1,990 1,960 1,990 4,400
2014/04/15 1,970 2,000 1,949 1,960 6,600
2014/04/14 1,987 2,070 1,950 1,970 5,300
2014/04/11 2,013 2,030 1,982 1,985 2,800
2014/04/10 2,067 2,099 2,037 2,040 3,600
2014/04/09 2,056 2,105 2,011 2,017 5,500
2014/04/08 2,125 2,138 2,122 2,124 2,500
2014/04/07 2,172 2,172 2,120 2,164 2,100
2014/04/04 2,139 2,180 2,110 2,172 6,200
2014/04/03 2,146 2,181 2,143 2,164 5,500
2014/04/02 2,194 2,194 2,110 2,163 4,300
2014/04/01 2,199 2,200 2,150 2,194 8,200
2014/03/31 2,190 2,200 2,156 2,199 6,600
2014/03/28 2,180 2,184 2,130 2,175 7,500
2014/03/27 2,160 2,160 2,115 2,130 6,500
2014/03/26 2,096 2,200 2,089 2,133 13,100
2014/03/25 2,031 2,090 2,031 2,064 5,900
2014/03/24 2,000 2,089 2,000 2,031 8,800
2014/03/20 2,002 2,019 1,983 1,983 5,200
2014/03/19 1,975 2,031 1,930 2,002 13,800
2014/03/18 1,930 1,948 1,911 1,944 4,700
2014/03/17 2,081 2,081 1,874 1,893 24,600
2014/03/14 2,080 2,100 1,997 2,000 18,100
2014/03/13 2,119 2,145 2,096 2,114 4,000
2014/03/12 2,158 2,158 2,110 2,119 6,200
2014/03/11 2,165 2,165 2,145 2,147 2,300
2014/03/10 2,160 2,160 2,140 2,154 4,900
2014/03/07 2,145 2,162 2,137 2,160 6,000
2014/03/06 2,145 2,145 2,100 2,123 6,200
2014/03/05 2,139 2,146 2,125 2,142 6,700
2014/03/04 2,085 2,132 2,075 2,132 6,600
2014/03/03 2,110 2,125 2,100 2,117 4,100
2014/02/28 2,123 2,124 2,105 2,121 3,700
2014/02/27 2,139 2,139 2,111 2,123 2,000
2014/02/26 2,137 2,139 2,115 2,124 1,300
2014/02/25 2,140 2,142 2,107 2,137 5,300
2014/02/24 2,140 2,145 2,100 2,118 5,500
2014/02/21 2,141 2,141 2,100 2,127 7,800
2014/02/20 2,135 2,140 2,101 2,112 5,000
2014/02/19 2,091 2,141 2,090 2,135 1,200
2014/02/18 2,075 2,107 2,063 2,103 6,700
2014/02/17 2,098 2,098 2,057 2,096 1,900
2014/02/14 2,164 2,164 2,095 2,104 6,000
2014/02/13 2,163 2,163 2,108 2,136 5,200
2014/02/12 2,183 2,183 2,061 2,163 11,700
2014/02/10 2,174 2,175 2,150 2,161 10,800
2014/02/07 2,110 2,159 2,103 2,114 4,900
2014/02/06 2,099 2,099 2,070 2,070 3,600
2014/02/05 2,100 2,149 2,055 2,076 14,700
2014/02/04 2,070 2,100 2,045 2,080 18,600
2014/02/03 2,100 2,130 2,070 2,081 5,000
2014/01/31 2,168 2,189 2,112 2,136 7,300
2014/01/30 2,160 2,169 2,136 2,153 9,700
2014/01/29 2,150 2,172 2,150 2,160 3,100
2014/01/28 2,120 2,170 2,120 2,136 7,200
2014/01/27 2,120 2,128 2,095 2,095 6,900
2014/01/24 2,189 2,195 2,175 2,178 7,100
2014/01/23 2,197 2,197 2,178 2,190 4,900
2014/01/22 2,193 2,200 2,185 2,191 6,700
2014/01/21 2,224 2,224 2,189 2,200 4,600
2014/01/20 2,197 2,209 2,190 2,194 2,700
2014/01/17 2,195 2,229 2,180 2,201 6,300
2014/01/16 2,170 2,196 2,170 2,193 5,400
2014/01/15 2,180 2,189 2,151 2,177 3,300
2014/01/14 2,198 2,217 2,100 2,160 6,400
2014/01/10 2,218 2,218 2,164 2,198 10,100
2014/01/09 2,198 2,208 2,190 2,208 8,000
2014/01/08 2,165 2,197 2,161 2,190 4,500
2014/01/07 2,165 2,165 2,147 2,158 3,700
2014/01/06 2,185 2,185 2,144 2,168 7,900

このページの先頭へ