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
2015/12/30 2,940 2,941 2,881 2,910 2,700
2015/12/29 2,890 2,939 2,875 2,939 2,600
2015/12/28 2,887 2,905 2,836 2,865 4,300
2015/12/25 2,910 2,910 2,820 2,835 3,900
2015/12/24 2,900 2,942 2,866 2,866 1,900
2015/12/22 2,872 2,946 2,872 2,918 1,500
2015/12/21 2,855 2,946 2,845 2,917 8,300
2015/12/18 2,920 2,945 2,821 2,855 2,400
2015/12/17 2,889 2,944 2,861 2,935 4,800
2015/12/16 2,800 2,860 2,800 2,812 2,000
2015/12/15 2,780 2,780 2,770 2,770 1,500
2015/12/14 2,800 2,803 2,753 2,780 1,700
2015/12/11 2,799 2,828 2,790 2,808 6,100
2015/12/10 2,800 2,800 2,750 2,750 5,300
2015/12/09 2,831 2,835 2,805 2,805 2,800
2015/12/08 2,833 2,861 2,833 2,836 4,800
2015/12/07 2,850 2,890 2,832 2,875 2,300
2015/12/04 2,861 2,906 2,830 2,830 2,100
2015/12/03 2,962 2,999 2,873 2,938 6,500
2015/12/02 2,939 3,000 2,937 3,000 8,600
2015/12/01 2,919 2,953 2,919 2,939 3,800
2015/11/30 2,968 2,968 2,913 2,919 1,600
2015/11/27 2,940 2,980 2,925 2,925 3,700
2015/11/26 2,985 2,986 2,938 2,949 4,000
2015/11/25 2,963 2,989 2,930 2,985 12,700
2015/11/24 2,845 2,963 2,844 2,963 7,200
2015/11/20 2,818 2,834 2,815 2,827 5,000
2015/11/19 2,770 2,805 2,770 2,805 12,700
2015/11/18 2,726 2,737 2,718 2,730 7,500
2015/11/17 2,784 2,784 2,685 2,726 3,400
2015/11/16 2,615 2,700 2,615 2,700 4,700
2015/11/13 2,655 2,675 2,646 2,675 4,200
2015/11/12 2,541 2,605 2,541 2,605 3,800
2015/11/11 2,615 2,615 2,509 2,590 12,300
2015/11/10 2,710 2,710 2,606 2,625 3,100
2015/11/09 2,656 2,720 2,640 2,720 10,100
2015/11/06 2,767 2,806 2,749 2,806 3,800
2015/11/05 2,780 2,780 2,735 2,768 2,000
2015/11/04 2,678 2,763 2,661 2,700 5,800
2015/11/02 2,760 2,798 2,760 2,778 3,000
2015/10/30 2,748 2,778 2,746 2,767 2,700
2015/10/29 2,716 2,794 2,711 2,742 4,700
2015/10/28 2,713 2,737 2,710 2,737 2,700
2015/10/27 2,750 2,750 2,710 2,711 2,200
2015/10/26 2,779 2,779 2,701 2,750 3,800
2015/10/23 2,750 2,779 2,726 2,759 3,500
2015/10/22 2,730 2,735 2,715 2,716 1,800
2015/10/21 2,660 2,699 2,651 2,699 2,300
2015/10/20 2,667 2,680 2,655 2,655 1,500
2015/10/19 2,687 2,693 2,642 2,648 1,900
2015/10/16 2,590 2,718 2,590 2,679 5,500
2015/10/15 2,545 2,576 2,545 2,576 2,300
2015/10/14 2,549 2,568 2,535 2,542 7,600
2015/10/13 2,530 2,534 2,521 2,534 3,400
2015/10/09 2,520 2,520 2,498 2,520 3,500
2015/10/08 2,523 2,523 2,492 2,520 3,700
2015/10/07 2,510 2,534 2,477 2,534 2,300
2015/10/06 2,533 2,533 2,494 2,511 2,500
2015/10/05 2,510 2,510 2,490 2,503 2,900
2015/10/02 2,496 2,510 2,446 2,510 3,100
2015/10/01 2,483 2,520 2,479 2,496 2,400
2015/09/30 2,481 2,536 2,447 2,466 4,300
2015/09/29 2,441 2,470 2,435 2,437 5,100
2015/09/28 2,480 2,494 2,453 2,466 4,600
2015/09/25 2,500 2,506 2,450 2,506 6,400
2015/09/24 2,488 2,562 2,451 2,451 7,200
2015/09/18 2,548 2,548 2,513 2,533 4,900
2015/09/17 2,501 2,544 2,501 2,525 3,300
2015/09/16 2,497 2,504 2,468 2,501 2,100
2015/09/15 2,498 2,538 2,486 2,497 2,600
2015/09/14 2,468 2,525 2,468 2,497 4,100
2015/09/11 2,412 2,486 2,412 2,468 9,500
2015/09/10 2,380 2,429 2,380 2,412 2,400
2015/09/09 2,388 2,459 2,356 2,406 10,300
2015/09/08 2,363 2,391 2,338 2,338 4,700
2015/09/07 2,364 2,463 2,336 2,353 6,500
2015/09/04 2,432 2,458 2,355 2,363 8,700
2015/09/03 2,508 2,537 2,419 2,419 7,700
2015/09/02 2,448 2,538 2,448 2,497 7,900
2015/09/01 2,575 2,575 2,477 2,477 10,800
2015/08/31 2,600 2,622 2,575 2,603 8,000
2015/08/28 2,560 2,607 2,509 2,571 16,300
2015/08/27 2,513 2,514 2,463 2,475 13,400
2015/08/26 2,435 2,461 2,401 2,451 14,600
2015/08/25 2,476 2,522 2,404 2,415 41,900
2015/08/24 2,657 2,730 2,622 2,626 11,400
2015/08/21 2,800 2,867 2,757 2,757 7,800
2015/08/20 2,905 2,912 2,830 2,830 3,900
2015/08/19 2,996 2,996 2,905 2,905 2,200
2015/08/18 2,982 2,996 2,963 2,996 2,900
2015/08/17 2,905 2,989 2,901 2,949 3,900
2015/08/14 2,891 2,949 2,880 2,944 4,500
2015/08/13 2,852 2,891 2,852 2,891 2,900
2015/08/12 2,912 2,915 2,870 2,870 2,300
2015/08/11 2,905 2,908 2,883 2,903 3,700
2015/08/10 2,865 2,910 2,851 2,905 6,900
2015/08/07 2,914 2,914 2,875 2,897 4,200
2015/08/06 2,930 2,974 2,895 2,959 18,400
2015/08/05 3,090 3,090 3,040 3,050 2,800
2015/08/04 3,040 3,080 3,015 3,065 5,000
2015/08/03 2,995 3,040 2,995 3,015 5,700
2015/07/31 2,961 2,990 2,932 2,966 6,700
2015/07/30 2,960 2,969 2,922 2,939 7,000
2015/07/29 3,270 3,320 2,900 2,932 30,700
2015/07/28 3,210 3,230 3,080 3,175 11,600
2015/07/27 3,055 3,370 3,045 3,270 29,500
2015/07/24 2,862 3,080 2,862 3,065 12,800
2015/07/23 2,849 2,861 2,834 2,861 1,500
2015/07/22 2,831 2,846 2,823 2,833 1,600
2015/07/21 2,870 2,870 2,816 2,839 2,600
2015/07/17 2,802 2,849 2,800 2,833 2,300
2015/07/16 2,778 2,820 2,778 2,807 4,000
2015/07/15 2,810 2,827 2,757 2,778 4,300
2015/07/14 2,807 2,819 2,790 2,810 5,300
2015/07/13 2,732 2,810 2,732 2,805 5,500
2015/07/10 2,746 2,746 2,710 2,731 7,400
2015/07/09 2,700 2,750 2,640 2,724 8,300
2015/07/08 2,835 2,835 2,772 2,772 6,300
2015/07/07 2,886 2,886 2,835 2,861 2,800
2015/07/06 2,855 2,871 2,824 2,829 9,000
2015/07/03 2,974 2,974 2,884 2,917 3,400
2015/07/02 2,870 2,944 2,870 2,944 11,600
2015/07/01 2,879 2,885 2,853 2,866 6,500
2015/06/30 2,930 2,930 2,854 2,879 8,000
2015/06/29 2,871 2,938 2,871 2,872 8,300
2015/06/26 2,913 2,960 2,912 2,949 5,500
2015/06/25 2,981 2,986 2,927 2,927 6,500
2015/06/24 3,000 3,010 2,975 3,010 4,400
2015/06/23 2,950 2,996 2,945 2,965 4,500
2015/06/22 2,950 2,976 2,940 2,965 2,200
2015/06/19 2,900 2,977 2,900 2,960 2,900
2015/06/18 3,085 3,085 2,840 2,898 14,600
2015/06/17 3,080 3,090 2,998 3,055 7,500
2015/06/16 3,100 3,165 3,055 3,080 7,400
2015/06/15 3,025 3,160 2,994 3,140 9,300
2015/06/12 2,931 3,050 2,928 3,025 21,900
2015/06/11 2,905 2,927 2,881 2,924 7,000
2015/06/10 2,921 2,921 2,823 2,906 5,400
2015/06/09 2,848 2,949 2,845 2,921 10,400
2015/06/08 2,810 2,844 2,810 2,844 4,500
2015/06/05 2,830 2,849 2,810 2,838 4,600
2015/06/04 2,810 2,833 2,800 2,825 4,000
2015/06/03 2,780 2,850 2,761 2,833 5,300
2015/06/02 2,820 2,853 2,752 2,807 6,700
2015/06/01 2,853 2,854 2,780 2,831 6,300
2015/05/29 2,809 2,855 2,790 2,853 13,800
2015/05/28 2,794 2,799 2,770 2,799 7,800
2015/05/27 2,703 2,763 2,703 2,761 7,400
2015/05/26 2,700 2,730 2,658 2,703 6,600
2015/05/25 2,705 2,721 2,702 2,717 7,400
2015/05/22 2,698 2,700 2,685 2,698 4,800
2015/05/21 2,632 2,675 2,631 2,667 10,100
2015/05/20 2,605 2,632 2,605 2,631 7,200
2015/05/19 2,571 2,612 2,571 2,604 5,100
2015/05/18 2,557 2,620 2,515 2,577 7,600
2015/05/15 2,565 2,569 2,505 2,557 9,100
2015/05/14 2,555 2,564 2,465 2,465 8,100
2015/05/13 2,554 2,569 2,520 2,562 3,100
2015/05/12 2,528 2,575 2,519 2,560 4,000
2015/05/11 2,501 2,550 2,501 2,533 1,700
2015/05/08 2,445 2,510 2,442 2,486 5,500
2015/05/07 2,434 2,468 2,433 2,445 5,000
2015/05/01 2,456 2,465 2,430 2,441 7,600
2015/04/30 2,499 2,499 2,460 2,460 5,900
2015/04/28 2,524 2,525 2,500 2,500 6,900
2015/04/27 2,573 2,575 2,525 2,528 4,100
2015/04/24 2,574 2,600 2,552 2,552 4,500
2015/04/23 2,593 2,593 2,573 2,574 2,200
2015/04/22 2,570 2,596 2,570 2,593 2,100
2015/04/21 2,552 2,599 2,552 2,570 3,700
2015/04/20 2,534 2,557 2,530 2,550 4,800
2015/04/17 2,635 2,635 2,540 2,582 3,600
2015/04/16 2,600 2,645 2,580 2,635 12,000
2015/04/15 2,600 2,600 2,570 2,584 8,900
2015/04/14 2,530 2,595 2,521 2,595 11,800
2015/04/13 2,564 2,564 2,541 2,551 5,500
2015/04/10 2,520 2,529 2,512 2,525 8,900
2015/04/09 2,510 2,515 2,500 2,515 6,700
2015/04/08 2,498 2,512 2,498 2,500 10,200
2015/04/07 2,483 2,500 2,480 2,492 5,300
2015/04/06 2,480 2,497 2,470 2,483 6,000
2015/04/03 2,455 2,475 2,430 2,454 4,900
2015/04/02 2,450 2,458 2,415 2,442 7,000
2015/04/01 2,396 2,420 2,362 2,417 5,600
2015/03/31 2,416 2,426 2,402 2,413 8,100
2015/03/30 2,453 2,460 2,432 2,434 6,400
2015/03/27 2,480 2,510 2,480 2,490 4,600
2015/03/26 2,500 2,519 2,498 2,503 8,200
2015/03/25 2,507 2,530 2,490 2,498 5,300
2015/03/24 2,497 2,505 2,485 2,501 4,900
2015/03/23 2,483 2,497 2,482 2,497 2,800
2015/03/20 2,481 2,493 2,481 2,483 3,000
2015/03/19 2,508 2,509 2,480 2,481 3,500
2015/03/18 2,507 2,510 2,490 2,501 6,000
2015/03/17 2,451 2,509 2,450 2,507 11,500
2015/03/16 2,451 2,495 2,427 2,434 4,400
2015/03/13 2,443 2,487 2,443 2,450 12,200
2015/03/12 2,457 2,469 2,429 2,460 5,100
2015/03/11 2,448 2,448 2,401 2,430 3,900
2015/03/10 2,490 2,490 2,445 2,448 4,500
2015/03/09 2,486 2,500 2,450 2,481 4,800
2015/03/06 2,473 2,490 2,425 2,466 5,400
2015/03/05 2,500 2,511 2,460 2,485 8,500
2015/03/04 2,442 2,494 2,436 2,489 13,300
2015/03/03 2,440 2,443 2,421 2,440 4,500
2015/03/02 2,441 2,454 2,440 2,440 5,200
2015/02/27 2,492 2,495 2,450 2,461 5,100
2015/02/26 2,500 2,500 2,487 2,495 3,100
2015/02/25 2,500 2,500 2,476 2,497 7,600
2015/02/24 2,491 2,491 2,451 2,480 4,200
2015/02/23 2,510 2,510 2,481 2,482 3,100
2015/02/20 2,504 2,504 2,492 2,504 4,000
2015/02/19 2,496 2,518 2,489 2,504 6,500
2015/02/18 2,508 2,514 2,491 2,496 6,500
2015/02/17 2,528 2,528 2,493 2,511 10,300
2015/02/16 2,500 2,528 2,468 2,498 6,100
2015/02/13 2,545 2,545 2,450 2,499 12,400
2015/02/12 2,473 2,488 2,441 2,471 14,500
2015/02/10 2,440 2,505 2,440 2,499 6,500
2015/02/09 2,450 2,455 2,441 2,445 6,300
2015/02/06 2,463 2,480 2,455 2,455 6,600
2015/02/05 2,474 2,476 2,455 2,455 7,400
2015/02/04 2,493 2,497 2,451 2,486 7,200
2015/02/03 2,456 2,467 2,442 2,443 7,700
2015/02/02 2,464 2,481 2,445 2,456 8,600
2015/01/30 2,458 2,483 2,458 2,464 4,400
2015/01/29 2,443 2,459 2,443 2,452 2,400
2015/01/28 2,460 2,460 2,441 2,457 6,000
2015/01/27 2,512 2,522 2,442 2,460 6,500
2015/01/26 2,564 2,564 2,485 2,512 7,400
2015/01/23 2,565 2,568 2,550 2,564 7,100
2015/01/22 2,520 2,560 2,515 2,560 7,100
2015/01/21 2,553 2,561 2,520 2,522 6,200
2015/01/20 2,535 2,550 2,515 2,550 8,600
2015/01/19 2,480 2,548 2,479 2,528 12,700
2015/01/16 2,463 2,490 2,446 2,458 10,200
2015/01/15 2,400 2,460 2,400 2,458 4,800
2015/01/14 2,370 2,407 2,370 2,394 3,300
2015/01/13 2,369 2,412 2,351 2,412 7,800
2015/01/09 2,408 2,420 2,401 2,419 8,600
2015/01/08 2,360 2,429 2,360 2,408 5,100
2015/01/07 2,356 2,375 2,342 2,366 4,500
2015/01/06 2,400 2,425 2,356 2,368 8,800
2015/01/05 2,465 2,465 2,422 2,435 6,400

このページの先頭へ