6678 (株)テクノメディカ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,725 | 1,738 | 1,700 | 1,700 | 7,600 | 1,700 |
| 2025-04-03 | 1,750 | 1,765 | 1,738 | 1,738 | 7,000 | 1,738 |
| 2025-04-02 | 1,784 | 1,784 | 1,754 | 1,767 | 3,800 | 1,767 |
| 2025-04-01 | 1,789 | 1,789 | 1,750 | 1,758 | 2,100 | 1,758 |
| 2025-03-31 | 1,762 | 1,777 | 1,755 | 1,755 | 5,400 | 1,755 |
| 2025-03-28 | 1,765 | 1,778 | 1,753 | 1,762 | 8,900 | 1,762 |
| 2025-03-27 | 1,815 | 1,829 | 1,806 | 1,829 | 6,800 | 1,829 |
| 2025-03-26 | 1,805 | 1,819 | 1,803 | 1,815 | 7,000 | 1,815 |
| 2025-03-25 | 1,810 | 1,817 | 1,801 | 1,817 | 4,700 | 1,817 |
| 2025-03-24 | 1,810 | 1,813 | 1,799 | 1,799 | 4,900 | 1,799 |
| 2025-03-21 | 1,800 | 1,810 | 1,800 | 1,810 | 3,800 | 1,810 |
| 2025-03-19 | 1,799 | 1,804 | 1,791 | 1,804 | 2,300 | 1,804 |
| 2025-03-18 | 1,797 | 1,805 | 1,794 | 1,805 | 4,700 | 1,805 |
| 2025-03-17 | 1,798 | 1,800 | 1,793 | 1,793 | 4,000 | 1,793 |
| 2025-03-14 | 1,770 | 1,800 | 1,755 | 1,794 | 9,100 | 1,794 |
| 2025-03-13 | 1,758 | 1,760 | 1,749 | 1,760 | 2,400 | 1,760 |
| 2025-03-12 | 1,750 | 1,761 | 1,746 | 1,751 | 3,600 | 1,751 |
| 2025-03-11 | 1,737 | 1,750 | 1,731 | 1,750 | 7,400 | 1,750 |
| 2025-03-10 | 1,740 | 1,751 | 1,740 | 1,744 | 4,100 | 1,744 |
| 2025-03-07 | 1,746 | 1,755 | 1,732 | 1,732 | 5,700 | 1,732 |
| 2025-03-06 | 1,745 | 1,754 | 1,728 | 1,754 | 3,600 | 1,754 |
| 2025-03-05 | 1,725 | 1,733 | 1,720 | 1,733 | 18,900 | 1,733 |
| 2025-03-04 | 1,725 | 1,725 | 1,721 | 1,725 | 3,800 | 1,725 |
| 2025-03-03 | 1,744 | 1,744 | 1,722 | 1,725 | 7,100 | 1,725 |
| 2025-02-28 | 1,740 | 1,740 | 1,722 | 1,722 | 8,200 | 1,722 |
| 2025-02-27 | 1,753 | 1,760 | 1,740 | 1,740 | 5,300 | 1,740 |
| 2025-02-26 | 1,753 | 1,753 | 1,742 | 1,753 | 6,800 | 1,753 |
| 2025-02-25 | 1,755 | 1,755 | 1,751 | 1,754 | 5,000 | 1,754 |
| 2025-02-21 | 1,766 | 1,768 | 1,759 | 1,759 | 1,700 | 1,759 |
| 2025-02-20 | 1,757 | 1,767 | 1,757 | 1,759 | 2,300 | 1,759 |
| 2025-02-19 | 1,758 | 1,767 | 1,758 | 1,766 | 2,700 | 1,766 |
| 2025-02-18 | 1,756 | 1,765 | 1,756 | 1,758 | 4,900 | 1,758 |
| 2025-02-17 | 1,755 | 1,768 | 1,755 | 1,766 | 2,200 | 1,766 |
| 2025-02-14 | 1,775 | 1,775 | 1,758 | 1,758 | 3,700 | 1,758 |
| 2025-02-13 | 1,766 | 1,772 | 1,756 | 1,764 | 3,700 | 1,764 |
| 2025-02-12 | 1,762 | 1,765 | 1,750 | 1,756 | 3,800 | 1,756 |
| 2025-02-10 | 1,765 | 1,765 | 1,755 | 1,755 | 2,600 | 1,755 |
| 2025-02-07 | 1,770 | 1,770 | 1,754 | 1,765 | 4,700 | 1,765 |
| 2025-02-06 | 1,760 | 1,774 | 1,753 | 1,757 | 5,400 | 1,757 |
| 2025-02-05 | 1,760 | 1,770 | 1,752 | 1,760 | 5,300 | 1,760 |
| 2025-02-04 | 1,771 | 1,771 | 1,754 | 1,754 | 5,000 | 1,754 |
| 2025-02-03 | 1,774 | 1,776 | 1,752 | 1,752 | 4,800 | 1,752 |
| 2025-01-31 | 1,760 | 1,773 | 1,759 | 1,763 | 4,700 | 1,763 |
| 2025-01-30 | 1,785 | 1,785 | 1,760 | 1,760 | 3,300 | 1,760 |
| 2025-01-29 | 1,772 | 1,783 | 1,770 | 1,783 | 4,200 | 1,783 |
| 2025-01-28 | 1,773 | 1,795 | 1,771 | 1,778 | 3,700 | 1,778 |
| 2025-01-27 | 1,770 | 1,789 | 1,762 | 1,786 | 3,300 | 1,786 |
| 2025-01-24 | 1,780 | 1,785 | 1,762 | 1,762 | 3,300 | 1,762 |
| 2025-01-23 | 1,793 | 1,796 | 1,771 | 1,771 | 2,600 | 1,771 |
| 2025-01-22 | 1,785 | 1,804 | 1,779 | 1,795 | 5,300 | 1,795 |
| 2025-01-21 | 1,770 | 1,780 | 1,770 | 1,770 | 3,200 | 1,770 |
| 2025-01-20 | 1,766 | 1,766 | 1,748 | 1,755 | 2,200 | 1,755 |
| 2025-01-17 | 1,757 | 1,757 | 1,749 | 1,749 | 3,400 | 1,749 |
| 2025-01-16 | 1,760 | 1,761 | 1,730 | 1,730 | 5,700 | 1,730 |
| 2025-01-15 | 1,770 | 1,770 | 1,740 | 1,740 | 6,400 | 1,740 |
| 2025-01-14 | 1,780 | 1,785 | 1,752 | 1,752 | 7,600 | 1,752 |
| 2025-01-10 | 1,794 | 1,800 | 1,760 | 1,777 | 8,800 | 1,777 |
| 2025-01-09 | 1,794 | 1,797 | 1,790 | 1,791 | 4,800 | 1,791 |
| 2025-01-08 | 1,804 | 1,810 | 1,794 | 1,794 | 3,700 | 1,794 |
| 2025-01-07 | 1,829 | 1,831 | 1,805 | 1,807 | 6,700 | 1,807 |
| 2025-01-06 | 1,835 | 1,835 | 1,825 | 1,829 | 3,400 | 1,829 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株