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 |