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
2016/12/30 1,970 1,970 1,945 1,964 4,500
2016/12/29 1,949 1,963 1,949 1,963 5,800
2016/12/28 1,975 1,983 1,959 1,968 3,700
2016/12/27 1,936 1,970 1,936 1,969 7,000
2016/12/26 1,946 1,980 1,930 1,976 8,500
2016/12/22 1,946 1,953 1,925 1,946 9,100
2016/12/21 1,950 1,965 1,943 1,944 10,400
2016/12/20 1,935 1,955 1,923 1,943 9,500
2016/12/19 1,949 1,960 1,918 1,921 10,100
2016/12/16 1,964 1,965 1,949 1,958 6,800
2016/12/15 1,937 1,943 1,919 1,934 8,100
2016/12/14 1,945 1,947 1,932 1,939 5,400
2016/12/13 1,950 1,964 1,948 1,953 10,000
2016/12/12 1,880 1,955 1,880 1,953 15,000
2016/12/09 1,847 1,884 1,840 1,876 13,300
2016/12/08 1,854 1,907 1,854 1,884 11,700
2016/12/07 1,820 1,855 1,819 1,844 11,400
2016/12/06 1,814 1,814 1,802 1,803 8,400
2016/12/05 1,775 1,827 1,775 1,805 12,400
2016/12/02 1,776 1,781 1,771 1,773 11,300
2016/12/01 1,798 1,798 1,778 1,785 6,800
2016/11/30 1,798 1,798 1,788 1,789 4,900
2016/11/29 1,786 1,797 1,781 1,793 10,500
2016/11/28 1,774 1,787 1,771 1,779 3,400
2016/11/25 1,752 1,763 1,752 1,760 3,400
2016/11/24 1,751 1,761 1,744 1,749 15,900
2016/11/22 1,755 1,757 1,733 1,748 8,600
2016/11/21 1,765 1,778 1,729 1,755 3,700
2016/11/18 1,777 1,777 1,763 1,765 2,500
2016/11/17 1,760 1,760 1,732 1,748 9,300
2016/11/16 1,734 1,766 1,734 1,761 28,000
2016/11/15 1,717 1,750 1,680 1,741 9,000
2016/11/14 1,756 1,767 1,705 1,724 9,700
2016/11/11 1,765 1,780 1,760 1,763 5,100
2016/11/10 1,765 1,779 1,753 1,771 9,100
2016/11/09 1,778 1,779 1,721 1,725 23,700
2016/11/08 1,779 1,779 1,765 1,776 4,300
2016/11/07 1,777 1,788 1,775 1,778 4,400
2016/11/04 1,770 1,772 1,763 1,772 8,700
2016/11/02 1,790 1,790 1,766 1,773 5,700
2016/11/01 1,798 1,798 1,756 1,782 9,300
2016/10/31 1,792 1,800 1,785 1,793 3,600
2016/10/28 1,799 1,810 1,766 1,792 16,100
2016/10/27 1,770 1,800 1,770 1,795 5,900
2016/10/26 1,744 1,771 1,735 1,770 10,000
2016/10/25 1,732 1,755 1,732 1,745 17,600
2016/10/24 1,725 1,740 1,725 1,732 4,100
2016/10/21 1,737 1,746 1,736 1,736 5,200
2016/10/20 1,720 1,737 1,720 1,732 9,500
2016/10/19 1,673 1,718 1,673 1,715 12,900
2016/10/18 1,650 1,672 1,650 1,670 7,500
2016/10/17 1,660 1,673 1,660 1,668 9,700
2016/10/14 1,650 1,653 1,645 1,649 9,900
2016/10/13 1,650 1,655 1,640 1,643 7,100
2016/10/12 1,645 1,648 1,641 1,643 5,100
2016/10/11 1,620 1,655 1,620 1,637 7,200
2016/10/07 1,642 1,642 1,613 1,620 21,600
2016/10/06 1,660 1,664 1,640 1,642 12,500
2016/10/05 1,645 1,650 1,635 1,641 12,000
2016/10/04 1,639 1,640 1,637 1,640 5,800
2016/10/03 1,617 1,630 1,617 1,621 4,400
2016/09/30 1,625 1,625 1,598 1,611 9,900
2016/09/29 1,610 1,636 1,610 1,634 9,600
2016/09/28 1,613 1,625 1,602 1,612 13,600
2016/09/27 1,624 1,667 1,612 1,647 19,400
2016/09/26 1,649 1,650 1,610 1,619 19,400
2016/09/23 1,630 1,650 1,619 1,643 22,100
2016/09/21 1,618 1,632 1,583 1,623 10,900
2016/09/20 1,578 1,615 1,578 1,609 11,500
2016/09/16 1,565 1,595 1,560 1,578 8,800
2016/09/15 1,603 1,603 1,547 1,550 25,100
2016/09/14 1,605 1,616 1,601 1,603 12,900
2016/09/13 1,609 1,616 1,605 1,612 10,700
2016/09/12 1,621 1,628 1,599 1,603 18,900
2016/09/09 1,660 1,664 1,637 1,637 29,800
2016/09/08 1,700 1,702 1,670 1,680 25,400
2016/09/07 1,806 1,806 1,634 1,709 36,900
2016/09/06 1,655 1,826 1,655 1,806 22,800
2016/09/05 1,614 1,662 1,594 1,646 12,900
2016/09/02 1,595 1,595 1,573 1,585 7,700
2016/09/01 1,556 1,573 1,556 1,573 5,600
2016/08/31 1,574 1,574 1,536 1,553 10,000
2016/08/30 1,583 1,585 1,525 1,544 17,700
2016/08/29 1,570 1,582 1,561 1,581 11,800
2016/08/26 1,481 1,539 1,481 1,508 15,900
2016/08/25 1,473 1,481 1,465 1,474 10,800
2016/08/24 1,460 1,477 1,452 1,464 10,900
2016/08/23 1,434 1,450 1,434 1,447 7,400
2016/08/22 1,460 1,460 1,428 1,433 14,100
2016/08/19 1,414 1,418 1,406 1,409 2,900
2016/08/18 1,405 1,441 1,402 1,403 5,900
2016/08/17 1,416 1,430 1,410 1,413 3,800
2016/08/16 1,435 1,443 1,412 1,412 9,500
2016/08/15 1,437 1,459 1,437 1,448 2,200
2016/08/12 1,460 1,460 1,436 1,437 3,900
2016/08/10 1,450 1,450 1,437 1,441 4,300
2016/08/09 1,470 1,512 1,451 1,453 6,300
2016/08/08 1,450 1,482 1,450 1,464 6,700
2016/08/05 1,475 1,476 1,435 1,443 5,500
2016/08/04 1,438 1,461 1,432 1,445 6,300
2016/08/03 1,454 1,458 1,444 1,450 13,300
2016/08/02 1,505 1,507 1,451 1,451 15,000
2016/08/01 1,539 1,539 1,500 1,510 8,000
2016/07/29 1,560 1,580 1,530 1,576 20,500
2016/07/28 1,553 1,577 1,553 1,560 20,600
2016/07/27 1,554 1,561 1,535 1,559 11,600
2016/07/26 1,546 1,571 1,530 1,558 12,400
2016/07/25 1,540 1,564 1,515 1,540 15,200
2016/07/22 1,519 1,519 1,461 1,500 13,000
2016/07/21 1,466 1,500 1,451 1,499 14,200
2016/07/20 1,451 1,461 1,441 1,456 3,100
2016/07/19 1,481 1,481 1,450 1,458 6,600
2016/07/15 1,450 1,461 1,446 1,448 10,400
2016/07/14 1,451 1,455 1,440 1,448 7,100
2016/07/13 1,465 1,475 1,451 1,455 9,600
2016/07/12 1,464 1,464 1,441 1,451 12,800
2016/07/11 1,462 1,478 1,435 1,438 13,300
2016/07/08 1,494 1,494 1,438 1,442 7,100
2016/07/07 1,500 1,500 1,457 1,464 3,800
2016/07/06 1,498 1,498 1,466 1,474 7,700
2016/07/05 1,507 1,511 1,490 1,499 7,400
2016/07/04 1,502 1,510 1,495 1,500 13,400
2016/07/01 1,491 1,511 1,483 1,500 6,800
2016/06/30 1,498 1,529 1,491 1,491 7,900
2016/06/29 1,515 1,524 1,496 1,496 6,100
2016/06/28 1,500 1,519 1,391 1,512 23,200
2016/06/27 1,495 1,522 1,481 1,520 24,100
2016/06/24 1,689 1,730 1,432 1,479 126,000
2016/06/23 1,742 1,778 1,742 1,769 3,600
2016/06/22 1,765 1,765 1,688 1,740 9,900
2016/06/21 1,772 1,782 1,772 1,780 3,900
2016/06/20 1,780 1,787 1,770 1,771 2,100
2016/06/17 1,780 1,799 1,764 1,768 5,200
2016/06/16 1,742 1,796 1,742 1,787 5,400
2016/06/15 1,785 1,798 1,779 1,788 2,800
2016/06/14 1,829 1,846 1,780 1,785 9,100
2016/06/13 1,850 1,866 1,848 1,852 8,400
2016/06/10 1,890 1,894 1,877 1,888 11,500
2016/06/09 1,910 1,948 1,886 1,894 37,500
2016/06/08 1,979 1,992 1,957 1,990 4,600
2016/06/07 1,921 1,962 1,921 1,955 3,600
2016/06/06 1,996 1,999 1,939 1,947 24,700
2016/06/03 2,000 2,026 2,000 2,018 2,700
2016/06/02 2,007 2,007 1,996 2,000 5,500
2016/06/01 2,015 2,036 2,006 2,007 4,800
2016/05/31 2,030 2,030 2,007 2,015 2,700
2016/05/30 2,016 2,030 2,007 2,016 2,900
2016/05/27 2,019 2,019 2,008 2,016 1,100
2016/05/26 2,006 2,030 2,006 2,019 900
2016/05/25 2,020 2,024 2,002 2,006 3,800
2016/05/24 2,012 2,020 2,001 2,020 1,400
2016/05/23 2,000 2,030 1,998 2,011 4,800
2016/05/20 2,003 2,016 2,002 2,008 4,200
2016/05/19 1,997 2,046 1,997 2,018 3,800
2016/05/18 1,997 2,015 1,997 1,997 1,700
2016/05/17 2,015 2,035 1,989 1,997 6,800
2016/05/16 1,992 2,029 1,989 2,015 3,600
2016/05/13 2,019 2,019 1,985 1,995 5,200
2016/05/12 2,024 2,072 2,005 2,034 2,300
2016/05/11 2,100 2,108 2,024 2,024 5,500
2016/05/10 2,005 2,079 2,005 2,074 6,500
2016/05/09 2,005 2,024 1,975 2,002 8,500
2016/05/06 2,103 2,128 1,995 2,014 19,000
2016/05/02 2,033 2,125 2,032 2,125 15,400
2016/04/28 2,354 2,354 2,242 2,273 2,900
2016/04/27 2,345 2,362 2,285 2,330 2,800
2016/04/26 2,370 2,399 2,330 2,395 6,000
2016/04/25 2,350 2,350 2,285 2,320 1,700
2016/04/22 2,345 2,345 2,328 2,343 1,400
2016/04/21 2,338 2,342 2,309 2,340 4,300
2016/04/20 2,288 2,338 2,266 2,304 5,700
2016/04/19 2,300 2,300 2,230 2,288 3,300
2016/04/18 2,220 2,239 2,190 2,198 1,000
2016/04/15 2,277 2,277 2,153 2,228 4,600
2016/04/14 2,220 2,239 2,220 2,239 4,500
2016/04/13 2,131 2,215 2,131 2,199 2,700
2016/04/12 2,162 2,236 2,160 2,178 2,900
2016/04/11 2,100 2,144 2,080 2,112 3,000
2016/04/08 2,121 2,181 2,082 2,148 6,500
2016/04/07 2,130 2,148 2,102 2,115 1,300
2016/04/06 2,148 2,148 2,075 2,119 5,300
2016/04/05 2,120 2,120 2,066 2,098 6,700
2016/04/04 2,129 2,129 2,079 2,113 2,700
2016/04/01 2,141 2,160 2,103 2,103 4,900
2016/03/31 2,180 2,180 2,140 2,141 4,000
2016/03/30 2,140 2,183 2,140 2,174 2,000
2016/03/29 2,188 2,188 2,126 2,154 3,000
2016/03/28 2,150 2,182 2,150 2,166 5,900
2016/03/25 2,112 2,150 2,085 2,121 5,400
2016/03/24 2,134 2,152 2,092 2,094 11,000
2016/03/23 2,140 2,163 2,132 2,149 5,100
2016/03/22 2,200 2,200 2,150 2,167 5,200
2016/03/18 2,185 2,185 2,122 2,157 5,100
2016/03/17 2,206 2,206 2,170 2,185 2,600
2016/03/16 2,187 2,203 2,137 2,147 5,800
2016/03/15 2,188 2,192 2,092 2,151 10,500
2016/03/14 2,170 2,215 2,126 2,162 13,300
2016/03/11 2,086 2,147 2,085 2,120 23,000
2016/03/10 2,001 2,150 2,000 2,117 38,500
2016/03/09 2,280 2,280 2,227 2,251 1,700
2016/03/08 2,424 2,424 2,300 2,323 4,900
2016/03/07 2,300 2,401 2,300 2,374 5,100
2016/03/04 2,210 2,230 2,210 2,230 1,000
2016/03/03 2,225 2,259 2,211 2,224 3,500
2016/03/02 2,200 2,270 2,173 2,182 4,300
2016/03/01 2,169 2,240 2,104 2,170 1,800
2016/02/29 2,148 2,198 2,122 2,122 5,300
2016/02/26 2,176 2,217 2,176 2,186 1,500
2016/02/25 2,109 2,230 2,109 2,203 2,300
2016/02/24 2,130 2,130 2,100 2,109 3,000
2016/02/23 2,207 2,211 2,100 2,102 3,900
2016/02/22 2,383 2,383 2,220 2,235 2,900
2016/02/19 2,160 2,183 2,126 2,183 3,600
2016/02/18 2,119 2,169 2,110 2,159 5,000
2016/02/17 2,050 2,100 2,050 2,069 2,600
2016/02/16 2,110 2,131 2,035 2,035 5,800
2016/02/15 2,083 2,100 2,051 2,080 5,200
2016/02/12 2,100 2,100 2,022 2,033 8,500
2016/02/10 2,250 2,275 2,064 2,127 11,900
2016/02/09 2,370 2,370 2,324 2,324 3,200
2016/02/08 2,400 2,427 2,375 2,402 3,600
2016/02/05 2,480 2,498 2,380 2,427 2,600
2016/02/04 2,572 2,572 2,455 2,480 2,400
2016/02/03 2,525 2,540 2,511 2,522 1,900
2016/02/02 2,600 2,646 2,600 2,604 1,800
2016/02/01 2,600 2,649 2,600 2,647 8,000
2016/01/29 2,486 2,575 2,471 2,575 2,900
2016/01/28 2,536 2,540 2,520 2,530 1,800
2016/01/27 2,536 2,536 2,500 2,536 2,400
2016/01/26 2,471 2,521 2,450 2,450 3,800
2016/01/25 2,445 2,528 2,445 2,521 3,500
2016/01/22 2,350 2,431 2,350 2,429 6,700
2016/01/21 2,444 2,507 2,301 2,301 8,100
2016/01/20 2,540 2,570 2,480 2,494 3,800
2016/01/19 2,566 2,570 2,548 2,563 3,500
2016/01/18 2,590 2,635 2,550 2,552 5,900
2016/01/15 2,718 2,720 2,621 2,637 2,600
2016/01/14 2,700 2,701 2,651 2,662 5,100
2016/01/13 2,720 2,750 2,706 2,723 2,100
2016/01/12 2,745 2,750 2,693 2,693 8,400
2016/01/08 2,780 2,802 2,757 2,760 5,000
2016/01/07 2,824 2,854 2,800 2,802 7,100
2016/01/06 2,850 2,860 2,801 2,824 2,200
2016/01/05 2,877 2,877 2,860 2,860 1,100
2016/01/04 2,920 2,921 2,877 2,877 2,700

このページの先頭へ