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
2026/06/26 1,950 1,986 1,950 1,978 9,800
2026/06/25 1,956 1,983 1,933 1,947 13,700
2026/06/24 1,953 1,957 1,941 1,941 4,700
2026/06/23 1,941 1,975 1,930 1,953 7,600
2026/06/22 1,955 1,980 1,941 1,941 8,600
2026/06/19 1,981 1,981 1,960 1,960 4,600
2026/06/18 2,014 2,020 1,970 1,981 4,300
2026/06/17 1,975 2,008 1,975 2,002 7,500
2026/06/16 2,000 2,000 1,952 1,975 8,900
2026/06/15 2,005 2,022 1,989 2,001 9,700
2026/06/12 1,975 2,015 1,974 2,009 10,600
2026/06/11 1,974 1,981 1,958 1,960 12,800
2026/06/10 2,002 2,034 1,968 1,982 33,300
2026/06/09 2,011 2,034 2,011 2,021 7,700
2026/06/08 2,055 2,076 2,010 2,015 11,800
2026/06/05 1,993 2,108 1,993 2,055 16,900
2026/06/04 2,031 2,037 1,998 2,012 14,200
2026/06/03 1,975 2,058 1,975 2,037 78,700
2026/06/02 1,983 2,022 1,983 1,999 16,400
2026/06/01 2,016 2,055 1,973 1,973 19,600
2026/05/29 2,003 2,072 1,990 2,015 21,000
2026/05/28 1,981 2,057 1,981 2,053 14,500
2026/05/27 2,027 2,027 1,971 1,996 37,800
2026/05/26 2,035 2,090 2,030 2,030 28,000
2026/05/25 2,075 2,090 2,035 2,035 7,700
2026/05/22 2,091 2,096 2,020 2,055 15,700
2026/05/21 2,101 2,118 2,072 2,086 14,700
2026/05/20 2,100 2,101 2,060 2,101 7,100
2026/05/19 2,090 2,135 2,082 2,082 10,100
2026/05/18 2,181 2,181 2,090 2,090 9,700
2026/05/15 2,135 2,177 2,109 2,151 9,800
2026/05/14 2,099 2,131 2,097 2,111 10,400
2026/05/13 2,099 2,118 2,065 2,066 51,900
2026/05/12 2,210 2,210 2,059 2,099 82,100
2026/05/11 2,303 2,360 2,301 2,312 18,900
2026/05/08 2,380 2,380 2,272 2,272 11,700
2026/05/07 2,290 2,381 2,288 2,373 22,800
2026/05/01 2,204 2,204 2,151 2,151 8,500
2026/04/30 2,237 2,287 2,184 2,204 20,400
2026/04/28 2,222 2,287 2,155 2,287 12,300
2026/04/27 2,140 2,218 2,140 2,172 8,500
2026/04/24 2,157 2,158 2,117 2,130 10,200
2026/04/23 2,165 2,176 2,133 2,136 12,100
2026/04/22 2,245 2,245 2,183 2,184 12,400
2026/04/21 2,257 2,273 2,241 2,251 6,600
2026/04/20 2,282 2,282 2,254 2,257 9,400
2026/04/17 2,316 2,344 2,313 2,314 2,300
2026/04/16 2,300 2,325 2,300 2,325 2,100
2026/04/15 2,343 2,400 2,280 2,312 7,700
2026/04/14 2,389 2,390 2,349 2,372 2,100
2026/04/13 2,315 2,397 2,315 2,397 3,200
2026/04/10 2,302 2,315 2,293 2,315 2,000
2026/04/09 2,397 2,397 2,271 2,288 8,000
2026/04/08 2,382 2,391 2,351 2,391 4,200
2026/04/07 2,308 2,332 2,308 2,332 4,300
2026/04/06 2,300 2,320 2,229 2,307 18,600
2026/04/03 2,299 2,345 2,277 2,286 6,100
2026/03/27 2,374 2,440 2,372 2,440 8,900
2026/03/26 2,359 2,388 2,315 2,374 6,000
2026/03/25 2,400 2,400 2,350 2,384 4,600
2026/03/24 2,338 2,380 2,338 2,377 2,200
2026/03/23 2,410 2,410 2,335 2,335 5,400
2026/03/19 2,482 2,490 2,434 2,437 4,800
2026/03/18 2,485 2,498 2,482 2,498 3,400
2026/03/17 2,484 2,484 2,418 2,470 3,100
2026/03/16 2,391 2,471 2,366 2,471 10,900
2026/03/13 2,361 2,434 2,316 2,393 6,600
2026/03/12 2,425 2,453 2,363 2,365 12,600
2026/03/11 2,478 2,478 2,430 2,471 2,500
2026/03/10 2,482 2,482 2,382 2,435 6,300
2026/03/09 2,275 2,366 2,274 2,332 27,300
2026/03/06 2,462 2,490 2,410 2,411 13,700
2026/03/05 2,540 2,593 2,490 2,512 9,700
2026/03/04 2,487 2,530 2,361 2,390 20,000
2026/03/03 2,631 2,631 2,553 2,553 7,300
2026/03/02 2,597 2,699 2,569 2,671 13,400
2026/02/27 2,600 2,665 2,600 2,640 6,100
2026/02/26 2,656 2,685 2,611 2,630 10,900
2026/02/25 2,569 2,787 2,546 2,706 27,700
2026/02/24 2,500 2,560 2,450 2,544 11,700
2026/02/20 2,476 2,500 2,456 2,456 5,100
2026/02/19 2,492 2,510 2,481 2,489 9,700
2026/02/18 2,494 2,532 2,482 2,510 4,900
2026/02/17 2,503 2,513 2,489 2,494 4,700
2026/02/16 2,540 2,540 2,500 2,514 5,600
2026/02/13 2,554 2,586 2,529 2,568 9,800
2026/02/12 2,479 2,599 2,478 2,586 12,500
2026/02/10 2,429 2,480 2,413 2,480 5,300
2026/02/09 2,452 2,458 2,409 2,420 8,800
2026/02/06 2,353 2,481 2,345 2,481 40,900
2026/02/05 2,390 2,522 2,354 2,386 39,500
2026/02/04 2,275 2,297 2,249 2,249 9,800
2026/02/03 2,289 2,289 2,234 2,275 6,700
2026/02/02 2,226 2,285 2,226 2,285 9,700
2026/01/30 2,193 2,242 2,193 2,226 6,800
2026/01/29 2,180 2,227 2,179 2,190 12,400
2026/01/28 2,205 2,216 2,162 2,200 16,400
2026/01/27 2,211 2,231 2,205 2,208 7,100
2026/01/26 2,277 2,278 2,201 2,220 17,800
2026/01/23 2,312 2,321 2,277 2,278 8,000
2026/01/22 2,340 2,340 2,280 2,311 5,100
2026/01/21 2,300 2,302 2,290 2,298 3,300
2026/01/20 2,392 2,392 2,300 2,311 5,500
2026/01/19 2,337 2,392 2,330 2,392 7,800
2026/01/16 2,262 2,315 2,262 2,310 4,500
2026/01/15 2,274 2,279 2,260 2,270 3,600
2026/01/14 2,270 2,277 2,254 2,259 4,300
2026/01/13 2,282 2,283 2,255 2,270 8,000
2026/01/09 2,238 2,239 2,232 2,232 3,500
2026/01/08 2,242 2,262 2,238 2,238 5,800
2026/01/07 2,303 2,303 2,242 2,245 8,700
2026/01/06 2,247 2,339 2,245 2,339 6,600
2026/01/05 2,246 2,265 2,246 2,247 3,100

このページの先頭へ