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
2018/12/28 2,025 2,093 2,025 2,091 3,400
2018/12/27 2,030 2,068 2,023 2,066 3,900
2018/12/26 1,951 2,025 1,942 2,025 5,300
2018/12/25 2,024 2,048 1,909 1,932 11,100
2018/12/21 1,988 2,031 1,981 2,024 18,500
2018/12/20 2,020 2,034 1,987 1,988 9,700
2018/12/19 2,040 2,048 2,016 2,016 9,100
2018/12/18 2,022 2,040 2,017 2,040 9,000
2018/12/17 2,053 2,076 1,989 2,054 15,400
2018/12/14 2,092 2,096 2,042 2,063 13,900
2018/12/13 2,080 2,123 2,073 2,119 7,100
2018/12/12 2,100 2,100 2,050 2,081 2,800
2018/12/11 2,056 2,088 2,056 2,061 3,800
2018/12/10 2,111 2,124 2,056 2,065 5,300
2018/12/07 2,187 2,187 2,102 2,118 6,300
2018/12/06 2,123 2,184 2,123 2,184 4,200
2018/12/05 2,146 2,178 2,129 2,162 4,300
2018/12/04 2,161 2,190 2,125 2,182 5,000
2018/12/03 2,091 2,190 2,085 2,189 7,300
2018/11/30 2,181 2,199 2,146 2,191 3,300
2018/11/29 2,162 2,162 2,118 2,146 1,600
2018/11/28 2,153 2,183 2,124 2,153 3,600
2018/11/27 2,114 2,153 2,100 2,153 6,900
2018/11/26 2,159 2,159 2,100 2,111 3,000
2018/11/22 2,086 2,218 2,086 2,164 8,900
2018/11/21 2,066 2,076 2,033 2,076 3,400
2018/11/20 2,090 2,103 2,056 2,083 4,500
2018/11/19 2,085 2,092 2,078 2,090 3,300
2018/11/16 2,116 2,116 2,099 2,104 1,600
2018/11/15 2,112 2,132 2,101 2,125 4,100
2018/11/14 2,114 2,120 2,100 2,113 4,500
2018/11/13 2,139 2,146 2,106 2,137 3,100
2018/11/12 2,156 2,169 2,130 2,157 6,600
2018/11/09 2,159 2,160 2,124 2,157 6,100
2018/11/08 2,099 2,180 2,099 2,161 25,800
2018/11/07 2,068 2,071 2,027 2,044 5,200
2018/11/06 2,048 2,064 2,018 2,018 4,700
2018/11/05 2,095 2,095 2,053 2,080 8,800
2018/11/02 2,016 2,087 2,016 2,075 8,400
2018/11/01 2,034 2,078 2,034 2,043 10,400
2018/10/31 2,078 2,078 2,032 2,074 13,100
2018/10/30 2,058 2,085 2,032 2,085 25,500
2018/10/29 1,951 2,004 1,951 1,983 7,000
2018/10/26 2,027 2,027 1,933 1,939 6,100
2018/10/25 2,074 2,082 2,022 2,026 5,800
2018/10/24 2,083 2,083 2,050 2,075 5,500
2018/10/23 2,063 2,070 2,041 2,060 8,600
2018/10/22 2,096 2,096 2,052 2,076 5,100
2018/10/19 2,077 2,084 2,047 2,062 5,000
2018/10/18 2,037 2,079 2,036 2,076 5,500
2018/10/17 2,042 2,051 2,026 2,044 7,100
2018/10/16 2,026 2,050 2,013 2,038 7,300
2018/10/15 2,026 2,085 2,026 2,050 6,500
2018/10/12 2,001 2,057 1,999 2,035 11,000
2018/10/11 2,058 2,085 2,016 2,051 8,200
2018/10/10 2,120 2,132 2,096 2,113 10,200
2018/10/09 2,106 2,145 2,106 2,140 7,800
2018/10/05 2,138 2,160 2,138 2,150 7,500
2018/10/04 2,149 2,156 2,141 2,150 3,700
2018/10/03 2,133 2,149 2,115 2,115 8,400
2018/10/02 2,131 2,149 2,104 2,133 6,400
2018/10/01 2,114 2,148 2,114 2,130 3,200
2018/09/28 2,139 2,139 2,108 2,110 6,200
2018/09/27 2,180 2,198 2,166 2,166 3,000
2018/09/26 2,250 2,250 2,180 2,180 8,800
2018/09/25 2,145 2,217 2,139 2,216 23,900
2018/09/21 2,100 2,139 2,100 2,134 7,500
2018/09/20 2,130 2,130 2,101 2,110 7,800
2018/09/19 2,100 2,120 2,090 2,117 6,300
2018/09/18 2,083 2,096 2,072 2,093 7,700
2018/09/14 2,121 2,121 2,102 2,106 10,300
2018/09/13 2,121 2,121 2,100 2,121 4,100
2018/09/12 2,143 2,143 2,110 2,114 3,900
2018/09/11 2,149 2,150 2,116 2,143 6,200
2018/09/10 2,129 2,149 2,100 2,147 6,900
2018/09/07 2,085 2,127 2,085 2,126 10,300
2018/09/06 2,074 2,115 2,074 2,094 4,200
2018/09/05 2,063 2,091 2,063 2,085 5,300
2018/09/04 2,064 2,064 2,037 2,063 3,500
2018/09/03 2,060 2,081 2,036 2,072 6,100
2018/08/31 2,058 2,080 2,042 2,060 3,000
2018/08/30 2,048 2,083 2,038 2,058 7,000
2018/08/29 2,041 2,080 2,031 2,055 5,900
2018/08/28 2,051 2,057 2,051 2,051 1,600
2018/08/27 2,072 2,072 2,056 2,061 2,300
2018/08/24 2,085 2,085 2,050 2,073 1,500
2018/08/23 2,014 2,075 2,014 2,074 3,400
2018/08/22 2,041 2,041 2,014 2,014 1,100
2018/08/21 2,041 2,053 2,041 2,044 2,600
2018/08/20 2,039 2,073 2,027 2,040 2,600
2018/08/17 2,043 2,045 2,016 2,027 3,300
2018/08/16 2,040 2,055 2,031 2,050 3,100
2018/08/15 2,020 2,057 2,019 2,040 3,700
2018/08/14 2,046 2,046 2,029 2,036 2,600
2018/08/13 2,085 2,085 2,034 2,052 3,800
2018/08/10 2,084 2,111 2,081 2,085 2,900
2018/08/09 2,103 2,144 2,097 2,100 3,600
2018/08/08 2,080 2,144 2,054 2,124 4,700
2018/08/07 2,100 2,100 2,058 2,076 1,500
2018/08/06 2,073 2,073 2,060 2,063 2,600
2018/08/03 2,061 2,109 2,061 2,079 2,500
2018/08/02 2,100 2,100 2,075 2,081 1,800
2018/08/01 2,103 2,103 2,076 2,084 3,300
2018/07/31 2,141 2,141 2,116 2,116 1,200
2018/07/30 2,105 2,150 2,055 2,137 6,500
2018/07/27 2,119 2,119 2,083 2,118 2,900
2018/07/26 2,158 2,158 2,067 2,073 7,800
2018/07/25 2,002 2,190 2,002 2,158 6,600
2018/07/24 2,012 2,014 2,006 2,014 800
2018/07/23 2,022 2,022 1,994 2,012 800
2018/07/20 2,020 2,025 1,999 2,006 4,500
2018/07/19 2,021 2,033 2,021 2,033 1,300
2018/07/18 1,997 2,017 1,970 2,017 4,400
2018/07/17 1,980 1,997 1,980 1,997 1,400
2018/07/13 1,971 1,990 1,970 1,980 1,700
2018/07/12 1,999 1,999 1,971 1,974 1,500
2018/07/11 1,991 1,991 1,972 1,972 2,000
2018/07/10 2,020 2,020 1,991 1,991 3,400
2018/07/09 2,012 2,036 1,999 2,023 5,300
2018/07/06 1,971 2,020 1,969 2,020 5,300
2018/07/05 1,970 1,989 1,961 1,972 2,200
2018/07/04 1,959 1,990 1,959 1,973 3,200
2018/07/03 1,974 1,975 1,965 1,972 4,600
2018/07/02 2,000 2,000 1,980 1,980 5,000
2018/06/29 2,010 2,016 1,986 1,986 3,700
2018/06/28 2,017 2,024 2,011 2,012 6,000
2018/06/27 2,024 2,024 2,022 2,022 1,500
2018/06/26 2,025 2,025 2,010 2,024 2,800
2018/06/25 2,022 2,022 1,992 2,012 1,800
2018/06/22 2,022 2,022 2,020 2,020 1,600
2018/06/21 2,013 2,020 1,980 2,018 2,400
2018/06/20 1,989 2,013 1,975 2,013 3,900
2018/06/19 1,990 2,007 1,982 2,006 2,800
2018/06/18 2,024 2,024 1,999 2,007 3,800
2018/06/15 2,026 2,026 2,011 2,025 2,100
2018/06/14 2,024 2,029 2,016 2,029 2,000
2018/06/13 2,016 2,030 2,016 2,030 3,600
2018/06/12 2,011 2,030 2,011 2,025 3,100
2018/06/11 2,015 2,015 2,008 2,008 1,100
2018/06/08 2,000 2,015 1,996 2,009 6,300
2018/06/07 2,000 2,039 1,998 2,039 4,300
2018/06/06 1,976 2,000 1,973 2,000 3,600
2018/06/05 2,000 2,000 1,980 1,993 2,200
2018/06/04 2,005 2,010 1,990 2,003 13,600
2018/06/01 2,011 2,011 1,995 2,004 3,100
2018/05/31 1,965 2,028 1,965 2,011 5,300
2018/05/30 1,993 1,993 1,960 1,960 3,400
2018/05/29 2,001 2,007 1,994 1,995 5,500
2018/05/28 2,005 2,005 1,992 2,001 3,600
2018/05/25 2,037 2,037 1,992 2,005 4,000
2018/05/24 2,070 2,070 2,030 2,030 4,900
2018/05/23 2,044 2,070 2,044 2,070 1,600
2018/05/22 2,080 2,084 2,067 2,067 1,700
2018/05/21 2,080 2,080 2,071 2,080 1,700
2018/05/18 2,017 2,079 2,017 2,073 4,600
2018/05/17 1,980 2,027 1,971 2,023 6,400
2018/05/16 1,975 1,982 1,973 1,980 1,600
2018/05/15 1,978 1,980 1,950 1,975 8,000
2018/05/14 2,006 2,007 1,986 1,990 5,000
2018/05/11 2,035 2,055 2,035 2,055 2,800
2018/05/10 2,072 2,072 2,020 2,034 7,100
2018/05/09 2,080 2,081 2,050 2,075 3,200
2018/05/08 2,063 2,084 2,032 2,084 5,200
2018/05/07 2,036 2,065 2,036 2,058 2,900
2018/05/02 2,040 2,070 2,029 2,041 4,700
2018/05/01 2,088 2,088 2,050 2,050 4,800
2018/04/27 2,096 2,096 2,057 2,090 3,300
2018/04/26 2,071 2,099 2,055 2,098 4,400
2018/04/25 2,067 2,087 2,054 2,065 4,100
2018/04/24 2,056 2,065 2,050 2,065 2,700
2018/04/23 2,097 2,100 2,044 2,064 6,500
2018/04/20 2,053 2,087 2,047 2,084 5,400
2018/04/19 2,059 2,059 2,027 2,059 3,700
2018/04/18 2,036 2,056 2,036 2,056 2,700
2018/04/17 2,044 2,056 2,033 2,036 1,300
2018/04/16 2,020 2,062 2,012 2,062 5,900
2018/04/13 2,025 2,043 2,023 2,024 3,600
2018/04/12 2,049 2,049 2,023 2,030 3,800
2018/04/11 2,020 2,032 2,011 2,018 2,800
2018/04/10 2,010 2,048 2,010 2,048 2,300
2018/04/09 2,051 2,066 2,044 2,048 7,000
2018/04/06 2,047 2,068 2,045 2,067 8,800
2018/04/05 2,048 2,048 2,021 2,048 5,600
2018/04/04 2,014 2,048 2,011 2,048 5,400
2018/04/03 1,998 2,013 1,989 2,008 2,400
2018/04/02 2,030 2,030 1,995 1,995 1,600
2018/03/30 2,018 2,034 1,995 2,033 3,800
2018/03/29 2,027 2,027 2,012 2,025 1,900
2018/03/28 2,010 2,032 1,997 2,028 4,500
2018/03/27 1,980 2,073 1,980 2,073 6,500
2018/03/26 1,960 1,986 1,937 1,986 8,400
2018/03/23 2,049 2,049 1,965 1,982 6,800
2018/03/22 1,998 2,047 1,992 2,047 10,000
2018/03/20 2,005 2,008 1,986 1,998 6,600
2018/03/19 2,003 2,049 1,990 2,049 7,200
2018/03/16 2,010 2,020 1,997 2,003 5,400
2018/03/15 1,990 2,010 1,973 2,010 5,900
2018/03/14 1,994 2,001 1,972 1,988 8,500
2018/03/13 1,993 1,993 1,982 1,990 1,900
2018/03/12 1,960 1,994 1,946 1,987 4,900
2018/03/09 1,964 1,990 1,950 1,955 7,800
2018/03/08 1,969 1,969 1,950 1,957 3,800
2018/03/07 1,959 1,959 1,925 1,951 14,400
2018/03/06 1,951 1,971 1,950 1,959 5,800
2018/03/05 1,947 1,956 1,940 1,950 10,300
2018/03/02 1,994 1,994 1,957 1,964 10,900
2018/03/01 1,993 1,997 1,982 1,995 5,800
2018/02/28 1,976 2,020 1,976 2,014 13,300
2018/02/27 1,964 1,973 1,964 1,973 3,100
2018/02/26 1,950 1,966 1,944 1,966 3,100
2018/02/23 1,971 1,971 1,936 1,950 3,100
2018/02/22 1,962 1,964 1,950 1,964 2,500
2018/02/21 1,968 1,970 1,964 1,964 800
2018/02/20 1,960 1,969 1,960 1,969 1,300
2018/02/19 1,955 1,960 1,935 1,960 3,800
2018/02/16 1,905 1,950 1,905 1,936 5,500
2018/02/15 1,880 1,909 1,880 1,905 4,100
2018/02/14 1,945 1,945 1,890 1,903 5,600
2018/02/13 1,872 1,944 1,872 1,944 9,700
2018/02/09 1,851 1,882 1,846 1,861 10,700
2018/02/08 1,866 1,931 1,866 1,904 10,200
2018/02/07 1,850 1,902 1,850 1,900 9,200
2018/02/06 1,850 1,866 1,791 1,797 15,300
2018/02/05 1,925 1,925 1,897 1,898 9,800
2018/02/02 1,944 1,945 1,924 1,926 2,300
2018/02/01 1,914 1,944 1,905 1,944 5,500
2018/01/31 1,923 1,928 1,910 1,912 6,300
2018/01/30 1,942 1,945 1,925 1,925 5,800
2018/01/29 1,935 1,958 1,935 1,942 4,000
2018/01/26 1,957 1,957 1,935 1,935 5,600
2018/01/25 1,972 1,975 1,958 1,958 2,600
2018/01/24 1,968 1,972 1,968 1,972 1,900
2018/01/23 1,955 1,970 1,955 1,968 2,700
2018/01/22 1,951 1,955 1,936 1,954 5,300
2018/01/19 1,959 1,960 1,951 1,951 2,300
2018/01/18 1,971 1,971 1,950 1,950 3,800
2018/01/17 1,988 1,988 1,970 1,970 2,900
2018/01/16 2,011 2,011 1,967 1,988 5,600
2018/01/15 2,017 2,025 2,015 2,015 1,600
2018/01/12 2,006 2,037 2,006 2,020 3,600
2018/01/11 2,021 2,034 2,000 2,014 6,700
2018/01/10 2,013 2,035 2,013 2,026 3,400
2018/01/09 1,993 2,054 1,989 2,054 7,600
2018/01/05 1,988 2,005 1,987 1,996 4,000
2018/01/04 1,965 2,001 1,965 1,990 4,800

このページの先頭へ