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
2020/12/30 1,580 1,592 1,565 1,574 10,300
2020/12/29 1,614 1,614 1,570 1,586 29,100
2020/12/28 1,606 1,616 1,584 1,604 18,900
2020/12/25 1,600 1,601 1,562 1,600 23,500
2020/12/24 1,616 1,635 1,573 1,593 63,100
2020/12/23 1,576 1,658 1,570 1,634 142,800
2020/12/22 1,500 1,569 1,483 1,553 248,600
2020/12/21 1,487 1,490 1,455 1,460 95,500
2020/12/18 1,475 1,476 1,449 1,457 113,500
2020/12/17 1,486 1,495 1,463 1,469 105,200
2020/12/16 1,495 1,495 1,481 1,486 37,800
2020/12/15 1,488 1,502 1,482 1,482 29,000
2020/12/14 1,493 1,496 1,486 1,488 18,700
2020/12/11 1,500 1,508 1,490 1,491 24,700
2020/12/10 1,512 1,516 1,505 1,508 8,600
2020/12/09 1,513 1,521 1,506 1,513 11,300
2020/12/08 1,519 1,519 1,500 1,515 45,700
2020/12/07 1,512 1,518 1,507 1,507 10,000
2020/12/04 1,511 1,515 1,501 1,508 10,200
2020/12/03 1,506 1,517 1,499 1,500 22,100
2020/12/02 1,498 1,511 1,498 1,501 13,300
2020/12/01 1,500 1,513 1,492 1,498 39,600
2020/11/30 1,491 1,509 1,491 1,491 17,400
2020/11/27 1,509 1,544 1,490 1,495 25,500
2020/11/26 1,515 1,519 1,483 1,509 34,300
2020/11/25 1,533 1,537 1,510 1,510 46,300
2020/11/24 1,546 1,548 1,525 1,530 27,300
2020/11/20 1,540 1,544 1,529 1,532 21,300
2020/11/19 1,583 1,587 1,540 1,540 29,300
2020/11/18 1,589 1,595 1,572 1,573 24,800
2020/11/17 1,594 1,599 1,586 1,589 10,500
2020/11/16 1,599 1,599 1,585 1,594 11,900
2020/11/13 1,591 1,600 1,586 1,589 9,800
2020/11/12 1,585 1,601 1,583 1,592 26,900
2020/11/11 1,605 1,605 1,588 1,595 21,300
2020/11/10 1,609 1,610 1,585 1,598 16,400
2020/11/09 1,609 1,611 1,593 1,601 6,800
2020/11/06 1,607 1,607 1,594 1,595 8,600
2020/11/05 1,606 1,643 1,605 1,607 7,000
2020/11/04 1,610 1,640 1,609 1,610 5,500
2020/11/02 1,632 1,632 1,604 1,608 2,900
2020/10/30 1,620 1,632 1,614 1,614 2,000
2020/10/29 1,631 1,639 1,623 1,623 3,400
2020/10/28 1,642 1,645 1,632 1,638 3,500
2020/10/27 1,655 1,655 1,637 1,654 3,900
2020/10/26 1,655 1,662 1,655 1,656 600
2020/10/23 1,680 1,684 1,659 1,659 3,800
2020/10/22 1,670 1,687 1,665 1,673 4,300
2020/10/21 1,667 1,704 1,667 1,670 2,300
2020/10/20 1,719 1,719 1,663 1,667 4,700
2020/10/19 1,699 1,699 1,662 1,663 1,300
2020/10/16 1,696 1,699 1,673 1,673 1,800
2020/10/15 1,681 1,696 1,681 1,683 8,900
2020/10/14 1,710 1,712 1,683 1,683 3,600
2020/10/13 1,727 1,727 1,709 1,710 1,900
2020/10/12 1,735 1,735 1,726 1,727 1,400
2020/10/09 1,753 1,753 1,735 1,737 3,000
2020/10/08 1,719 1,787 1,711 1,767 10,100
2020/10/07 1,705 1,720 1,704 1,718 2,400
2020/10/06 1,695 1,718 1,692 1,718 8,100
2020/10/05 1,650 1,679 1,647 1,679 27,200
2020/10/02 1,681 1,681 1,645 1,648 11,800
2020/09/30 1,688 1,698 1,681 1,681 12,300
2020/09/29 1,695 1,707 1,686 1,687 25,100
2020/09/28 1,746 1,750 1,730 1,738 53,500
2020/09/25 1,793 1,801 1,769 1,769 39,300
2020/09/24 1,836 1,860 1,835 1,853 12,300
2020/09/23 1,850 1,867 1,844 1,844 12,700
2020/09/18 1,818 1,856 1,818 1,847 19,900
2020/09/17 1,841 1,856 1,841 1,856 7,300
2020/09/16 1,856 1,857 1,817 1,856 5,000
2020/09/15 1,839 1,848 1,834 1,843 7,600
2020/09/14 1,800 1,802 1,793 1,799 8,900
2020/09/11 1,768 1,801 1,768 1,800 15,700
2020/09/10 1,775 1,837 1,767 1,789 6,500
2020/09/09 1,770 1,785 1,751 1,752 7,900
2020/09/08 1,746 1,758 1,739 1,758 7,100
2020/09/07 1,747 1,760 1,747 1,748 11,700
2020/09/04 1,753 1,757 1,748 1,750 9,900
2020/09/03 1,764 1,789 1,762 1,762 3,100
2020/09/02 1,750 1,769 1,750 1,764 3,600
2020/09/01 1,763 1,775 1,761 1,761 2,900
2020/08/31 1,762 1,769 1,762 1,763 4,800
2020/08/28 1,750 1,775 1,750 1,775 6,100
2020/08/27 1,785 1,785 1,770 1,775 1,700
2020/08/26 1,775 1,779 1,748 1,750 1,800
2020/08/25 1,770 1,778 1,742 1,774 3,100
2020/08/24 1,741 1,776 1,741 1,770 1,600
2020/08/21 1,760 1,760 1,728 1,741 2,000
2020/08/20 1,740 1,749 1,736 1,736 2,000
2020/08/19 1,750 1,750 1,737 1,739 1,700
2020/08/18 1,772 1,774 1,741 1,753 5,700
2020/08/17 1,777 1,777 1,774 1,774 700
2020/08/14 1,785 1,797 1,777 1,777 5,500
2020/08/13 1,780 1,788 1,777 1,785 2,700
2020/08/12 1,758 1,780 1,758 1,772 2,200
2020/08/11 1,750 1,758 1,734 1,752 4,200
2020/08/07 1,735 1,758 1,725 1,750 3,000
2020/08/06 1,705 1,772 1,705 1,760 4,900
2020/08/05 1,785 1,785 1,768 1,770 1,500
2020/08/04 1,755 1,800 1,755 1,785 2,900
2020/08/03 1,731 1,774 1,731 1,759 3,000
2020/07/31 1,855 1,855 1,731 1,731 3,200
2020/07/30 1,834 1,851 1,825 1,851 1,900
2020/07/29 1,822 1,855 1,800 1,843 4,000
2020/07/28 1,830 1,855 1,830 1,847 1,700
2020/07/27 1,824 1,857 1,821 1,857 6,200
2020/07/22 1,804 1,949 1,804 1,858 10,800
2020/07/21 1,757 1,790 1,750 1,790 2,000
2020/07/20 1,715 1,750 1,715 1,743 3,900
2020/07/17 1,714 1,714 1,697 1,709 1,700
2020/07/16 1,683 1,696 1,673 1,683 4,000
2020/07/15 1,719 1,719 1,671 1,682 4,500
2020/07/14 1,666 1,687 1,666 1,682 5,800
2020/07/13 1,712 1,730 1,635 1,664 13,500
2020/07/10 1,778 1,792 1,700 1,700 10,100
2020/07/09 1,800 1,800 1,780 1,780 1,300
2020/07/08 1,790 1,797 1,785 1,786 2,300
2020/07/07 1,785 1,789 1,785 1,788 700
2020/07/06 1,816 1,816 1,776 1,781 2,800
2020/07/03 1,816 1,816 1,770 1,780 8,000
2020/07/02 1,782 1,788 1,776 1,776 3,900
2020/07/01 1,805 1,811 1,782 1,782 4,100
2020/06/30 1,799 1,808 1,799 1,801 1,500
2020/06/29 1,808 1,808 1,790 1,790 3,100
2020/06/26 1,839 1,839 1,804 1,818 2,400
2020/06/25 1,821 1,821 1,795 1,800 2,500
2020/06/24 1,817 1,824 1,812 1,821 2,500
2020/06/23 1,820 1,829 1,804 1,816 2,700
2020/06/22 1,814 1,821 1,814 1,821 1,000
2020/06/19 1,809 1,847 1,809 1,816 3,500
2020/06/18 1,829 1,829 1,810 1,824 1,500
2020/06/17 1,847 1,847 1,824 1,829 2,000
2020/06/16 1,820 1,827 1,816 1,824 2,000
2020/06/15 1,812 1,840 1,808 1,815 1,800
2020/06/12 1,841 1,841 1,800 1,812 3,400
2020/06/11 1,848 1,848 1,825 1,841 2,900
2020/06/10 1,849 1,849 1,840 1,840 2,100
2020/06/09 1,815 1,845 1,815 1,845 2,900
2020/06/08 1,822 1,849 1,822 1,849 2,100
2020/06/05 1,848 1,850 1,822 1,822 2,900
2020/06/04 1,831 1,831 1,826 1,826 1,200
2020/06/03 1,850 1,850 1,831 1,831 4,600
2020/06/02 1,832 1,839 1,832 1,835 2,200
2020/06/01 1,825 1,831 1,818 1,831 1,400
2020/05/29 1,829 1,839 1,805 1,812 8,500
2020/05/28 1,834 1,834 1,809 1,814 5,000
2020/05/27 1,804 1,835 1,800 1,805 9,800
2020/05/26 1,830 1,830 1,800 1,805 2,400
2020/05/25 1,803 1,819 1,788 1,802 5,000
2020/05/22 1,804 1,812 1,785 1,803 2,900
2020/05/21 1,781 1,818 1,771 1,803 10,800
2020/05/20 1,807 1,836 1,806 1,818 12,300
2020/05/19 1,842 1,868 1,842 1,847 1,500
2020/05/18 1,840 1,848 1,825 1,835 2,800
2020/05/15 1,829 1,838 1,800 1,807 5,900
2020/05/14 1,865 1,865 1,829 1,829 4,600
2020/05/13 1,888 1,897 1,870 1,870 5,000
2020/05/12 1,884 1,900 1,884 1,888 1,000
2020/05/11 1,890 1,894 1,867 1,881 1,900
2020/05/08 1,875 1,888 1,860 1,860 2,600
2020/05/07 1,889 1,889 1,859 1,875 1,800
2020/05/01 1,868 1,870 1,854 1,854 2,200
2020/04/30 1,860 1,888 1,860 1,868 7,000
2020/04/28 1,862 1,862 1,841 1,862 3,400
2020/04/27 1,860 1,866 1,828 1,855 4,300
2020/04/24 1,883 1,883 1,842 1,848 4,000
2020/04/23 1,811 1,824 1,784 1,816 5,200
2020/04/22 1,818 1,818 1,799 1,811 2,900
2020/04/21 1,752 1,860 1,752 1,818 13,000
2020/04/20 1,758 1,797 1,753 1,773 6,100
2020/04/17 1,780 1,807 1,754 1,754 5,700
2020/04/16 1,829 1,829 1,790 1,795 2,400
2020/04/15 1,780 1,816 1,780 1,796 10,100
2020/04/14 1,840 1,840 1,756 1,780 3,800
2020/04/13 1,849 1,849 1,752 1,760 1,500
2020/04/10 1,754 1,778 1,746 1,769 5,600
2020/04/09 1,810 1,810 1,794 1,794 200
2020/04/08 1,813 1,813 1,773 1,810 2,200
2020/04/07 1,818 1,818 1,740 1,773 4,000
2020/04/06 1,735 1,811 1,735 1,778 3,300
2020/04/03 1,777 1,777 1,741 1,751 5,000
2020/04/02 1,858 1,858 1,774 1,816 6,000
2020/04/01 1,900 1,900 1,798 1,818 4,300
2020/03/31 1,900 1,900 1,820 1,874 3,600
2020/03/30 1,910 1,932 1,861 1,884 5,400
2020/03/27 1,878 1,945 1,827 1,945 13,200
2020/03/26 1,821 1,841 1,800 1,841 7,000
2020/03/25 1,860 1,862 1,803 1,822 4,100
2020/03/24 1,795 1,796 1,780 1,780 4,800
2020/03/23 1,862 1,902 1,670 1,795 6,200
2020/03/19 1,729 1,789 1,709 1,759 8,700
2020/03/18 1,749 1,761 1,729 1,729 1,800
2020/03/17 1,680 1,760 1,630 1,749 9,900
2020/03/16 1,754 1,800 1,738 1,800 5,600
2020/03/13 1,688 1,839 1,587 1,794 8,000
2020/03/12 1,825 1,868 1,825 1,835 6,000
2020/03/11 1,850 1,878 1,848 1,850 2,300
2020/03/10 1,860 1,860 1,802 1,850 4,600
2020/03/09 1,892 1,930 1,892 1,894 3,100
2020/03/06 1,906 1,929 1,899 1,899 4,100
2020/03/05 1,894 1,934 1,894 1,923 4,400
2020/03/04 1,904 1,922 1,894 1,894 8,700
2020/03/03 1,936 1,977 1,928 1,928 9,200
2020/03/02 1,932 1,961 1,930 1,936 3,700
2020/02/28 1,914 1,979 1,914 1,942 5,100
2020/02/27 1,993 2,009 1,977 1,992 5,600
2020/02/26 1,980 2,000 1,950 2,000 5,300
2020/02/25 2,055 2,056 2,011 2,020 6,100
2020/02/21 2,051 2,076 2,051 2,065 2,000
2020/02/20 2,080 2,080 2,055 2,055 900
2020/02/19 2,082 2,082 2,049 2,050 7,500
2020/02/18 2,041 2,050 2,040 2,044 3,200
2020/02/17 2,053 2,059 2,041 2,041 1,600
2020/02/14 2,045 2,074 2,044 2,067 6,300
2020/02/13 2,052 2,055 2,050 2,055 2,900
2020/02/12 2,050 2,077 2,048 2,054 1,700
2020/02/10 2,085 2,085 2,055 2,057 1,000
2020/02/07 2,062 2,079 2,051 2,066 2,200
2020/02/06 2,065 2,101 2,059 2,076 5,800
2020/02/05 2,051 2,057 2,042 2,042 2,300
2020/02/04 2,053 2,062 2,041 2,046 4,400
2020/02/03 2,082 2,082 2,060 2,070 1,800
2020/01/31 2,095 2,095 2,079 2,083 500
2020/01/30 2,042 2,097 2,042 2,096 5,100
2020/01/29 2,067 2,067 2,041 2,041 3,000
2020/01/28 2,040 2,073 2,040 2,067 3,300
2020/01/27 2,051 2,078 2,051 2,056 2,900
2020/01/24 2,075 2,075 2,048 2,048 4,500
2020/01/23 2,076 2,096 2,076 2,081 1,900
2020/01/22 2,078 2,098 2,078 2,082 3,300
2020/01/21 2,061 2,079 2,053 2,074 1,700
2020/01/20 2,080 2,080 2,059 2,060 1,000
2020/01/17 2,051 2,081 2,051 2,076 3,500
2020/01/16 2,082 2,082 2,055 2,055 2,000
2020/01/15 2,075 2,081 2,070 2,080 2,600
2020/01/14 2,072 2,072 2,053 2,054 1,800
2020/01/10 2,076 2,076 2,057 2,072 1,300
2020/01/09 2,053 2,068 2,053 2,054 1,900
2020/01/08 2,056 2,072 2,052 2,053 3,000
2020/01/07 2,042 2,069 2,042 2,056 3,100
2020/01/06 2,050 2,073 2,034 2,042 9,400

このページの先頭へ