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
2023/12/29 2,213 2,243 2,157 2,212 8,800
2023/12/28 2,217 2,219 2,193 2,209 3,900
2023/12/27 2,223 2,252 2,209 2,250 7,300
2023/12/26 2,223 2,241 2,208 2,227 5,100
2023/12/25 2,242 2,245 2,202 2,224 5,800
2023/12/22 2,240 2,260 2,235 2,240 7,200
2023/12/21 2,284 2,284 2,254 2,254 2,300
2023/12/20 2,260 2,284 2,251 2,284 10,700
2023/12/19 2,286 2,292 2,222 2,251 8,200
2023/12/18 2,300 2,300 2,273 2,292 6,400
2023/12/15 2,329 2,341 2,262 2,300 22,000
2023/12/14 2,347 2,347 2,296 2,325 5,500
2023/12/13 2,367 2,367 2,344 2,352 9,900
2023/12/12 2,350 2,373 2,350 2,352 6,900
2023/12/11 2,349 2,371 2,314 2,364 11,000
2023/12/08 2,346 2,368 2,314 2,341 17,600
2023/12/07 2,366 2,380 2,349 2,361 20,300
2023/12/06 2,340 2,380 2,328 2,373 11,000
2023/12/05 2,352 2,387 2,350 2,366 17,400
2023/12/04 2,433 2,436 2,371 2,400 9,500
2023/12/01 2,435 2,439 2,415 2,433 4,800
2023/11/30 2,415 2,440 2,387 2,435 15,800
2023/11/29 2,420 2,430 2,380 2,422 8,100
2023/11/28 2,432 2,449 2,368 2,420 18,300
2023/11/27 2,510 2,510 2,418 2,432 13,000
2023/11/24 2,556 2,586 2,536 2,536 2,400
2023/11/22 2,562 2,600 2,541 2,542 4,400
2023/11/21 2,525 2,563 2,524 2,562 3,600
2023/11/20 2,594 2,625 2,525 2,525 11,600
2023/11/17 2,510 2,590 2,510 2,590 12,100
2023/11/16 2,480 2,526 2,463 2,510 9,600
2023/11/15 2,453 2,488 2,450 2,455 10,900
2023/11/14 2,415 2,464 2,408 2,449 12,800
2023/11/13 2,415 2,430 2,370 2,429 19,000
2023/11/10 2,520 2,520 2,406 2,415 16,500
2023/11/09 2,460 2,544 2,455 2,520 19,600
2023/11/08 2,417 2,516 2,365 2,460 36,300
2023/11/07 2,438 2,475 2,409 2,417 22,600
2023/11/06 2,395 2,440 2,375 2,433 23,600
2023/11/02 2,350 2,380 2,336 2,380 14,100
2023/11/01 2,300 2,345 2,300 2,345 21,300
2023/10/31 2,237 2,281 2,219 2,281 18,500
2023/10/30 2,208 2,241 2,208 2,224 9,000
2023/10/27 2,198 2,239 2,194 2,239 8,300
2023/10/26 2,225 2,236 2,197 2,210 14,700
2023/10/25 2,221 2,240 2,215 2,218 11,500
2023/10/24 2,200 2,221 2,167 2,217 13,700
2023/10/23 2,204 2,229 2,184 2,190 13,400
2023/10/20 2,195 2,225 2,193 2,222 10,800
2023/10/19 2,176 2,219 2,176 2,192 13,500
2023/10/18 2,166 2,200 2,156 2,191 10,900
2023/10/17 2,156 2,173 2,137 2,166 6,900
2023/10/16 2,183 2,193 2,157 2,173 12,900
2023/10/13 2,199 2,213 2,179 2,180 19,900
2023/10/12 2,217 2,226 2,183 2,221 8,600
2023/10/11 2,216 2,230 2,204 2,218 10,500
2023/10/10 2,182 2,251 2,175 2,232 25,300
2023/10/06 2,254 2,254 2,179 2,188 22,000
2023/10/05 2,200 2,249 2,185 2,249 31,300
2023/10/04 2,075 2,188 2,065 2,169 45,300
2023/10/03 2,164 2,172 2,110 2,116 27,700
2023/10/02 2,190 2,232 2,166 2,166 27,000
2023/09/29 2,133 2,167 2,133 2,167 34,700
2023/09/28 2,128 2,140 2,104 2,125 40,100
2023/09/27 2,139 2,154 2,095 2,130 65,100
2023/09/26 2,096 2,108 2,083 2,098 42,400
2023/09/25 2,089 2,113 2,082 2,104 61,800
2023/09/22 2,100 2,104 2,081 2,087 31,800
2023/09/21 2,085 2,105 2,076 2,103 36,400
2023/09/20 2,103 2,117 2,079 2,083 27,100
2023/09/19 2,115 2,119 2,081 2,116 36,800
2023/09/15 2,100 2,132 2,100 2,126 29,900
2023/09/14 2,117 2,117 2,094 2,100 21,000
2023/09/13 2,127 2,130 2,108 2,114 12,700
2023/09/12 2,133 2,143 2,119 2,140 18,100
2023/09/11 2,168 2,168 2,105 2,114 27,600
2023/09/08 2,151 2,168 2,147 2,164 19,900
2023/09/07 2,172 2,172 2,152 2,161 26,200
2023/09/06 2,172 2,174 2,151 2,172 13,200
2023/09/05 2,170 2,187 2,161 2,168 9,300
2023/09/04 2,169 2,183 2,161 2,178 13,100
2023/09/01 2,135 2,193 2,131 2,169 18,100
2023/08/31 2,176 2,176 2,128 2,131 13,100
2023/08/30 2,184 2,194 2,156 2,173 15,000
2023/08/29 2,181 2,198 2,163 2,186 8,700
2023/08/28 2,211 2,227 2,147 2,172 19,600
2023/08/25 2,106 2,228 2,106 2,210 60,300
2023/08/24 2,098 2,123 2,078 2,111 11,800
2023/08/23 2,103 2,118 2,098 2,098 8,000
2023/08/22 2,097 2,131 2,097 2,115 10,300
2023/08/21 2,074 2,105 2,053 2,100 14,000
2023/08/18 2,079 2,090 2,062 2,076 31,000
2023/08/17 2,092 2,092 2,050 2,087 24,100
2023/08/16 2,101 2,105 2,077 2,099 14,000
2023/08/15 2,093 2,119 2,070 2,101 10,100
2023/08/14 2,058 2,106 2,058 2,093 19,700
2023/08/10 2,071 2,084 2,038 2,075 21,100
2023/08/09 2,053 2,084 2,035 2,075 8,700
2023/08/08 2,029 2,065 2,029 2,052 11,300
2023/08/07 2,060 2,069 2,027 2,038 19,200
2023/08/04 2,067 2,130 2,055 2,063 39,200
2023/08/03 2,057 2,119 2,057 2,090 36,700
2023/08/02 2,088 2,112 2,081 2,099 27,900
2023/08/01 2,121 2,128 2,093 2,116 7,500
2023/07/31 2,140 2,189 2,108 2,125 12,700
2023/07/28 2,100 2,139 2,073 2,139 13,100
2023/07/27 2,100 2,131 2,091 2,102 15,500
2023/07/26 2,109 2,117 2,068 2,100 12,100
2023/07/25 2,095 2,100 2,056 2,097 16,700
2023/07/24 2,071 2,101 2,042 2,093 15,000
2023/07/21 2,147 2,147 2,058 2,073 25,900
2023/07/20 2,193 2,193 2,136 2,140 11,500
2023/07/19 2,089 2,165 2,089 2,165 15,300
2023/07/18 2,058 2,087 2,054 2,087 6,800
2023/07/14 2,058 2,071 2,032 2,058 10,600
2023/07/13 2,000 2,056 1,998 2,056 15,900
2023/07/12 1,999 2,008 1,980 2,000 8,200
2023/07/11 1,958 2,022 1,958 1,990 12,500
2023/07/10 1,995 2,020 1,960 1,965 25,500
2023/07/07 1,983 1,990 1,952 1,989 15,800
2023/07/06 1,934 1,995 1,934 1,981 16,500
2023/07/05 1,901 1,986 1,901 1,956 20,400
2023/07/04 1,904 1,945 1,892 1,920 23,000
2023/07/03 1,892 1,903 1,876 1,886 5,900
2023/06/30 1,882 1,882 1,847 1,867 5,700
2023/06/29 1,858 1,878 1,850 1,878 8,700
2023/06/28 1,832 1,850 1,825 1,849 2,500
2023/06/27 1,877 1,877 1,814 1,814 5,000
2023/06/26 1,856 1,873 1,818 1,862 8,400
2023/06/23 1,820 1,843 1,800 1,837 10,600
2023/06/22 1,865 1,885 1,813 1,813 10,400
2023/06/21 1,892 1,892 1,859 1,875 6,400
2023/06/20 1,853 1,888 1,850 1,888 6,200
2023/06/19 1,869 1,891 1,868 1,876 6,400
2023/06/16 1,900 1,900 1,857 1,869 6,400
2023/06/15 1,906 1,922 1,900 1,900 6,600
2023/06/14 1,926 1,926 1,901 1,914 6,100
2023/06/13 1,911 1,931 1,900 1,915 9,700
2023/06/12 1,872 1,912 1,872 1,911 7,100
2023/06/09 1,888 1,891 1,869 1,879 10,800
2023/06/08 1,891 1,899 1,865 1,878 7,600
2023/06/07 1,920 1,920 1,891 1,908 9,700
2023/06/06 1,900 1,932 1,882 1,909 18,700
2023/06/05 1,893 1,911 1,883 1,902 16,600
2023/06/02 1,839 1,890 1,830 1,886 18,100
2023/06/01 1,840 1,840 1,803 1,835 6,700
2023/05/31 1,835 1,835 1,809 1,820 9,200
2023/05/30 1,840 1,840 1,816 1,825 4,400
2023/05/29 1,845 1,845 1,821 1,821 3,300
2023/05/26 1,846 1,847 1,802 1,815 11,000
2023/05/25 1,827 1,847 1,820 1,827 5,300
2023/05/24 1,800 1,825 1,797 1,825 2,900
2023/05/23 1,789 1,803 1,780 1,800 14,600
2023/05/22 1,779 1,817 1,757 1,817 9,800
2023/05/19 1,774 1,799 1,774 1,786 4,300
2023/05/18 1,785 1,821 1,785 1,801 9,100
2023/05/17 1,783 1,802 1,756 1,781 13,800
2023/05/16 1,773 1,783 1,738 1,783 13,800
2023/05/15 1,790 1,790 1,766 1,773 3,600
2023/05/12 1,786 1,797 1,761 1,774 13,200
2023/05/11 1,811 1,811 1,780 1,785 7,800
2023/05/10 1,818 1,855 1,811 1,811 12,500
2023/05/09 1,825 1,858 1,820 1,858 9,100
2023/05/08 1,825 1,833 1,810 1,826 5,900
2023/05/02 1,828 1,831 1,774 1,825 8,400
2023/05/01 1,805 1,837 1,805 1,833 4,200
2023/04/28 1,775 1,794 1,775 1,794 2,800
2023/04/27 1,781 1,789 1,772 1,772 4,000
2023/04/26 1,788 1,802 1,783 1,796 1,700
2023/04/25 1,805 1,814 1,800 1,812 3,300
2023/04/24 1,800 1,803 1,790 1,800 12,100
2023/04/21 1,782 1,816 1,780 1,816 4,300
2023/04/20 1,803 1,803 1,785 1,785 4,100
2023/04/19 1,795 1,822 1,788 1,822 2,900
2023/04/18 1,790 1,800 1,767 1,795 4,200
2023/04/17 1,838 1,838 1,779 1,779 7,600
2023/04/14 1,842 1,850 1,829 1,837 11,100
2023/04/13 1,840 1,842 1,832 1,842 2,100
2023/04/12 1,846 1,851 1,836 1,842 5,300
2023/04/11 1,784 1,846 1,784 1,846 3,200
2023/04/10 1,815 1,815 1,778 1,784 2,400
2023/04/07 1,801 1,834 1,784 1,822 8,100
2023/04/06 1,813 1,845 1,764 1,764 11,700
2023/04/05 1,880 1,880 1,793 1,813 6,800
2023/04/04 1,895 1,900 1,873 1,880 7,700
2023/04/03 1,903 1,911 1,877 1,896 13,300
2023/03/31 1,864 1,895 1,857 1,895 4,200
2023/03/30 1,844 1,895 1,831 1,895 6,900
2023/03/29 1,828 1,907 1,825 1,907 13,200
2023/03/28 1,817 1,822 1,784 1,822 3,300
2023/03/27 1,796 1,822 1,761 1,817 5,000
2023/03/24 1,825 1,825 1,787 1,806 6,400
2023/03/23 1,824 1,825 1,804 1,825 11,500
2023/03/22 1,746 1,823 1,746 1,823 8,500
2023/03/20 1,727 1,770 1,727 1,736 8,200
2023/03/17 1,724 1,745 1,724 1,745 2,800
2023/03/16 1,717 1,775 1,717 1,727 13,700
2023/03/15 1,750 1,770 1,740 1,767 6,900
2023/03/14 1,744 1,751 1,726 1,741 9,000
2023/03/13 1,765 1,765 1,715 1,755 9,300
2023/03/10 1,798 1,811 1,795 1,797 7,100
2023/03/09 1,785 1,816 1,785 1,813 4,700
2023/03/08 1,753 1,798 1,753 1,785 7,600
2023/03/07 1,761 1,777 1,754 1,777 5,100
2023/03/06 1,776 1,776 1,735 1,761 5,700
2023/03/03 1,720 1,785 1,710 1,785 6,800
2023/03/02 1,707 1,721 1,704 1,721 2,700
2023/03/01 1,721 1,721 1,711 1,721 2,800
2023/02/28 1,702 1,714 1,694 1,714 7,300
2023/02/27 1,702 1,712 1,693 1,712 6,000
2023/02/24 1,710 1,720 1,703 1,703 4,700
2023/02/22 1,707 1,714 1,703 1,705 3,300
2023/02/21 1,716 1,727 1,714 1,714 2,500
2023/02/20 1,738 1,767 1,700 1,721 8,200
2023/02/17 1,740 1,747 1,730 1,736 2,400
2023/02/16 1,767 1,767 1,689 1,742 7,700
2023/02/15 1,715 1,767 1,711 1,767 2,600
2023/02/14 1,710 1,730 1,700 1,730 4,400
2023/02/13 1,713 1,713 1,700 1,700 600
2023/02/10 1,716 1,745 1,702 1,713 3,300
2023/02/09 1,715 1,716 1,709 1,716 1,200
2023/02/08 1,707 1,707 1,702 1,703 1,400
2023/02/07 1,703 1,712 1,702 1,707 1,000
2023/02/06 1,660 1,733 1,660 1,703 10,600
2023/02/03 1,720 1,720 1,651 1,656 12,100
2023/02/02 1,787 1,787 1,719 1,719 4,800
2023/02/01 1,751 1,763 1,709 1,709 6,600
2023/01/31 1,754 1,754 1,729 1,739 5,600
2023/01/30 1,800 1,800 1,757 1,757 7,000
2023/01/27 1,802 1,802 1,763 1,800 5,800
2023/01/26 1,820 1,820 1,791 1,791 3,500
2023/01/25 1,766 1,825 1,766 1,821 12,200
2023/01/24 1,756 1,767 1,755 1,764 2,900
2023/01/23 1,772 1,772 1,751 1,756 3,700
2023/01/20 1,737 1,770 1,732 1,753 4,900
2023/01/19 1,720 1,749 1,720 1,740 22,000
2023/01/18 1,713 1,746 1,713 1,746 2,600
2023/01/17 1,724 1,726 1,723 1,726 2,100
2023/01/16 1,700 1,726 1,700 1,718 2,100
2023/01/13 1,704 1,714 1,680 1,693 7,900
2023/01/12 1,740 1,740 1,700 1,708 3,600
2023/01/11 1,700 1,700 1,700 1,700 900
2023/01/10 1,715 1,716 1,680 1,686 8,200
2023/01/06 1,683 1,699 1,678 1,678 3,200
2023/01/05 1,734 1,734 1,680 1,680 6,600
2023/01/04 1,750 1,750 1,725 1,734 4,500

このページの先頭へ