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
2019/12/30 2,088 2,088 2,070 2,082 4,200
2019/12/27 2,077 2,088 2,070 2,088 5,800
2019/12/26 2,050 2,071 2,047 2,056 8,000
2019/12/25 2,096 2,096 2,070 2,074 3,800
2019/12/24 2,070 2,080 2,070 2,080 4,700
2019/12/23 2,111 2,111 2,071 2,076 2,500
2019/12/20 2,104 2,104 2,093 2,095 1,600
2019/12/19 2,109 2,109 2,050 2,091 4,000
2019/12/18 2,107 2,110 2,097 2,110 1,900
2019/12/17 2,098 2,191 2,089 2,107 15,500
2019/12/16 2,085 2,097 2,085 2,097 2,000
2019/12/13 2,048 2,090 2,045 2,064 7,900
2019/12/12 2,082 2,082 2,040 2,040 3,900
2019/12/11 2,085 2,085 2,053 2,053 2,700
2019/12/10 2,059 2,091 2,058 2,058 3,300
2019/12/09 2,061 2,073 2,058 2,061 3,500
2019/12/06 2,068 2,075 2,060 2,060 2,800
2019/12/05 2,100 2,100 2,068 2,068 3,000
2019/12/04 2,076 2,081 2,076 2,080 2,700
2019/12/03 2,104 2,104 2,090 2,094 1,500
2019/12/02 2,099 2,105 2,096 2,101 1,500
2019/11/29 2,085 2,101 2,085 2,100 3,300
2019/11/28 2,109 2,109 2,076 2,085 2,500
2019/11/27 2,073 2,086 2,073 2,081 6,800
2019/11/26 2,108 2,108 2,073 2,073 3,900
2019/11/25 2,095 2,102 2,085 2,085 2,600
2019/11/22 2,091 2,100 2,091 2,093 3,700
2019/11/21 2,130 2,130 2,091 2,098 4,300
2019/11/20 2,097 2,100 2,094 2,099 2,900
2019/11/19 2,104 2,104 2,093 2,104 3,300
2019/11/18 2,110 2,160 2,108 2,109 5,400
2019/11/15 2,105 2,107 2,104 2,107 1,000
2019/11/14 2,110 2,118 2,105 2,105 2,600
2019/11/13 2,119 2,124 2,114 2,114 2,000
2019/11/12 2,134 2,134 2,111 2,128 2,800
2019/11/11 2,151 2,152 2,121 2,134 2,400
2019/11/08 2,199 2,199 2,105 2,158 4,800
2019/11/07 2,155 2,185 2,122 2,155 12,100
2019/11/06 2,201 2,221 2,118 2,177 5,500
2019/11/05 2,244 2,244 2,138 2,151 7,200
2019/11/01 2,254 2,254 2,156 2,156 600
2019/10/31 2,200 2,272 2,192 2,254 5,300
2019/10/30 2,178 2,234 2,149 2,234 8,100
2019/10/29 2,173 2,173 2,152 2,159 1,700
2019/10/28 2,140 2,160 2,132 2,156 1,900
2019/10/25 2,123 2,156 2,123 2,135 2,900
2019/10/24 2,110 2,136 2,110 2,122 4,500
2019/10/23 2,173 2,173 2,106 2,110 2,500
2019/10/21 2,156 2,171 2,116 2,123 2,000
2019/10/18 2,143 2,170 2,143 2,156 2,900
2019/10/17 2,116 2,151 2,116 2,142 1,900
2019/10/16 2,092 2,133 2,092 2,130 2,700
2019/10/15 2,096 2,127 2,062 2,091 14,500
2019/10/11 2,056 2,076 2,041 2,046 5,000
2019/10/10 2,074 2,074 2,055 2,060 3,100
2019/10/09 2,116 2,130 2,085 2,095 6,800
2019/10/08 2,160 2,160 2,116 2,116 3,800
2019/10/07 2,138 2,143 2,094 2,114 3,300
2019/10/04 2,150 2,151 2,128 2,138 6,300
2019/10/03 2,190 2,190 2,150 2,161 2,700
2019/10/02 2,260 2,260 2,222 2,240 3,900
2019/10/01 2,323 2,350 2,248 2,260 5,500
2019/09/30 2,327 2,343 2,321 2,326 2,100
2019/09/27 2,388 2,388 2,355 2,360 6,800
2019/09/26 2,380 2,388 2,360 2,377 27,500
2019/09/25 2,348 2,373 2,327 2,373 13,000
2019/09/24 2,292 2,347 2,292 2,347 15,500
2019/09/20 2,260 2,291 2,251 2,291 12,500
2019/09/19 2,204 2,249 2,204 2,249 8,900
2019/09/18 2,220 2,226 2,213 2,218 5,900
2019/09/17 2,191 2,220 2,189 2,220 7,700
2019/09/13 2,160 2,174 2,142 2,173 10,400
2019/09/12 2,140 2,144 2,119 2,141 8,100
2019/09/11 2,089 2,114 2,088 2,114 6,000
2019/09/10 2,046 2,089 2,044 2,089 13,000
2019/09/09 1,992 2,027 1,992 2,027 3,400
2019/09/06 1,982 2,003 1,982 2,000 2,900
2019/09/05 1,975 1,983 1,975 1,982 10,500
2019/09/04 1,970 1,982 1,965 1,970 24,900
2019/09/03 1,967 1,986 1,967 1,975 13,900
2019/09/02 1,991 1,992 1,967 1,967 3,500
2019/08/30 2,023 2,023 1,998 2,001 4,100
2019/08/29 2,008 2,030 1,998 2,030 1,800
2019/08/28 2,015 2,015 1,999 2,000 2,100
2019/08/27 2,065 2,065 2,010 2,013 8,700
2019/08/26 2,084 2,090 2,069 2,069 2,600
2019/08/23 2,123 2,123 2,084 2,084 2,000
2019/08/22 2,103 2,122 2,103 2,114 1,800
2019/08/21 2,110 2,130 2,094 2,098 2,400
2019/08/20 2,148 2,148 2,121 2,145 1,300
2019/08/19 2,130 2,143 2,129 2,132 2,300
2019/08/16 2,134 2,140 2,116 2,127 2,300
2019/08/15 2,056 2,113 2,056 2,109 2,400
2019/08/14 2,127 2,127 2,089 2,106 2,100
2019/08/13 2,119 2,119 2,078 2,078 5,600
2019/08/09 2,150 2,150 2,125 2,127 6,500
2019/08/08 2,154 2,157 2,113 2,138 4,900
2019/08/07 2,100 2,107 2,087 2,104 7,900
2019/08/06 2,080 2,179 2,079 2,084 4,900
2019/08/05 2,191 2,191 2,080 2,080 4,700
2019/08/02 2,212 2,212 2,174 2,192 10,100
2019/08/01 2,210 2,213 2,187 2,213 1,600
2019/07/31 2,200 2,200 2,186 2,186 1,700
2019/07/30 2,218 2,218 2,174 2,214 1,500
2019/07/29 2,227 2,227 2,191 2,218 1,000
2019/07/26 2,227 2,227 2,186 2,222 1,600
2019/07/25 2,167 2,233 2,162 2,227 6,300
2019/07/24 2,161 2,163 2,146 2,163 5,000
2019/07/23 2,156 2,156 2,156 2,156 300
2019/07/22 2,173 2,173 2,150 2,158 4,600
2019/07/19 2,153 2,170 2,150 2,151 3,400
2019/07/18 2,183 2,183 2,151 2,151 4,700
2019/07/17 2,156 2,188 2,156 2,171 3,300
2019/07/16 2,128 2,186 2,128 2,156 5,200
2019/07/12 2,174 2,174 2,136 2,143 1,800
2019/07/11 2,155 2,157 2,150 2,150 1,600
2019/07/10 2,142 2,165 2,142 2,151 4,700
2019/07/09 2,156 2,180 2,156 2,176 2,900
2019/07/08 2,135 2,161 2,135 2,156 1,800
2019/07/05 2,125 2,180 2,125 2,177 2,400
2019/07/04 2,169 2,180 2,160 2,171 1,500
2019/07/03 2,111 2,148 2,111 2,143 13,800
2019/07/02 2,130 2,140 2,127 2,128 5,300
2019/07/01 2,124 2,154 2,124 2,127 4,900
2019/06/28 2,126 2,130 2,120 2,122 3,300
2019/06/27 2,116 2,172 2,116 2,153 4,800
2019/06/26 2,113 2,165 2,111 2,154 2,100
2019/06/25 2,137 2,170 2,137 2,163 3,100
2019/06/24 2,103 2,152 2,098 2,130 6,400
2019/06/21 2,195 2,195 2,075 2,075 7,500
2019/06/20 2,195 2,199 2,160 2,161 1,200
2019/06/19 2,180 2,198 2,164 2,179 1,700
2019/06/18 2,131 2,199 2,131 2,148 11,000
2019/06/17 2,196 2,196 2,163 2,164 1,800
2019/06/14 2,201 2,201 2,162 2,163 13,000
2019/06/13 2,196 2,209 2,177 2,200 5,700
2019/06/12 2,174 2,187 2,143 2,186 3,900
2019/06/11 2,182 2,182 2,150 2,174 3,800
2019/06/10 2,160 2,200 2,139 2,184 7,100
2019/06/07 2,145 2,154 2,143 2,154 2,000
2019/06/06 2,093 2,144 2,093 2,143 11,000
2019/06/05 2,126 2,140 2,126 2,132 3,800
2019/06/04 2,139 2,139 2,126 2,126 4,600
2019/06/03 2,114 2,125 2,110 2,125 7,400
2019/05/31 2,120 2,120 2,100 2,114 4,800
2019/05/30 2,138 2,138 2,108 2,120 8,000
2019/05/29 2,091 2,135 2,091 2,110 3,300
2019/05/28 2,100 2,133 2,081 2,099 3,300
2019/05/27 2,065 2,100 2,065 2,100 2,100
2019/05/24 2,133 2,133 2,013 2,080 12,400
2019/05/23 2,120 2,134 2,117 2,120 5,500
2019/05/22 2,127 2,127 2,100 2,103 4,900
2019/05/21 2,124 2,135 2,115 2,127 1,700
2019/05/20 2,120 2,128 2,097 2,120 3,400
2019/05/17 2,119 2,143 2,104 2,111 8,800
2019/05/16 2,109 2,120 2,103 2,115 4,500
2019/05/15 2,102 2,110 2,067 2,107 4,200
2019/05/14 2,096 2,096 2,049 2,096 6,700
2019/05/13 2,076 2,098 2,076 2,095 5,600
2019/05/10 2,081 2,114 2,054 2,055 16,600
2019/05/09 2,103 2,105 2,081 2,081 3,800
2019/05/08 2,113 2,113 2,073 2,103 4,200
2019/05/07 2,098 2,130 2,078 2,100 21,100
2019/04/26 2,109 2,118 2,104 2,108 4,200
2019/04/25 2,105 2,109 2,081 2,104 6,600
2019/04/24 2,100 2,108 2,092 2,092 3,900
2019/04/23 2,088 2,095 2,088 2,095 3,000
2019/04/22 2,044 2,086 2,025 2,086 2,500
2019/04/19 2,010 2,026 2,006 2,024 2,600
2019/04/18 2,062 2,064 2,010 2,010 2,800
2019/04/17 2,075 2,075 2,063 2,067 3,200
2019/04/16 2,086 2,086 2,075 2,075 800
2019/04/15 2,083 2,092 2,083 2,087 4,700
2019/04/12 2,097 2,099 2,085 2,088 2,200
2019/04/11 2,098 2,102 2,092 2,098 4,000
2019/04/10 2,106 2,106 2,087 2,098 8,100
2019/04/09 2,085 2,104 2,085 2,098 8,200
2019/04/08 2,070 2,104 2,064 2,097 8,100
2019/04/05 2,089 2,090 2,072 2,078 6,700
2019/04/04 2,109 2,125 2,081 2,100 9,200
2019/04/03 2,101 2,114 2,091 2,100 7,400
2019/04/02 2,095 2,126 2,095 2,118 12,700
2019/04/01 2,103 2,103 2,087 2,094 6,100
2019/03/29 2,121 2,127 2,103 2,103 4,400
2019/03/28 2,126 2,131 2,119 2,119 2,700
2019/03/27 2,115 2,141 2,115 2,134 5,200
2019/03/26 2,119 2,160 2,119 2,160 11,400
2019/03/25 2,123 2,123 2,084 2,092 4,400
2019/03/22 2,123 2,123 2,083 2,112 6,900
2019/03/20 2,101 2,142 2,100 2,122 7,800
2019/03/19 2,122 2,122 2,095 2,102 4,500
2019/03/18 2,121 2,130 2,109 2,122 5,400
2019/03/15 2,097 2,129 2,097 2,120 4,500
2019/03/14 2,114 2,117 2,100 2,100 5,700
2019/03/13 2,095 2,111 2,095 2,102 6,900
2019/03/12 2,105 2,110 2,088 2,105 9,900
2019/03/11 2,079 2,102 2,079 2,093 2,900
2019/03/08 2,079 2,105 2,079 2,088 7,200
2019/03/07 2,071 2,114 2,070 2,106 10,500
2019/03/06 2,086 2,105 2,066 2,066 7,300
2019/03/05 2,094 2,110 2,088 2,108 4,100
2019/03/04 2,092 2,104 2,090 2,100 3,500
2019/03/01 2,076 2,092 2,076 2,092 4,000
2019/02/28 2,098 2,108 2,085 2,095 4,700
2019/02/27 2,104 2,110 2,087 2,098 8,000
2019/02/26 2,108 2,108 2,092 2,105 1,900
2019/02/25 2,092 2,111 2,074 2,111 4,800
2019/02/22 2,084 2,100 2,061 2,063 9,000
2019/02/21 2,119 2,119 2,055 2,093 3,600
2019/02/20 2,095 2,131 2,085 2,102 2,500
2019/02/19 2,120 2,120 2,056 2,095 4,400
2019/02/18 2,107 2,138 2,099 2,124 5,800
2019/02/15 2,095 2,103 2,092 2,102 1,800
2019/02/14 2,080 2,106 2,080 2,085 4,100
2019/02/13 2,104 2,109 2,070 2,100 4,400
2019/02/12 2,116 2,116 2,049 2,099 4,700
2019/02/08 2,075 2,139 2,055 2,137 9,400
2019/02/07 1,971 2,087 1,943 2,075 15,900
2019/02/06 2,149 2,149 2,110 2,121 6,800
2019/02/05 2,041 2,111 2,041 2,104 3,600
2019/02/04 2,078 2,090 2,055 2,055 3,300
2019/02/01 2,023 2,050 2,023 2,033 3,400
2019/01/31 2,026 2,079 2,026 2,026 3,700
2019/01/30 2,074 2,078 2,023 2,024 4,000
2019/01/29 2,042 2,077 2,021 2,065 3,000
2019/01/28 2,083 2,099 2,052 2,053 3,000
2019/01/25 2,100 2,104 2,082 2,092 2,000
2019/01/24 2,111 2,111 2,079 2,091 1,700
2019/01/23 2,070 2,100 2,070 2,079 2,000
2019/01/22 2,082 2,097 2,047 2,083 1,600
2019/01/21 2,102 2,102 2,075 2,082 3,400
2019/01/18 2,100 2,109 2,091 2,102 4,200
2019/01/17 2,099 2,100 2,088 2,100 3,300
2019/01/16 2,078 2,100 2,074 2,081 3,100
2019/01/15 2,078 2,099 2,076 2,098 3,200
2019/01/11 2,076 2,076 2,038 2,076 2,100
2019/01/10 2,020 2,065 2,020 2,063 2,400
2019/01/09 2,015 2,074 2,015 2,065 5,000
2019/01/08 2,035 2,042 2,013 2,013 3,600
2019/01/07 2,026 2,049 1,998 2,016 6,100
2019/01/04 2,057 2,057 2,016 2,025 7,100

このページの先頭へ