6678 (株)テクノメディカ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,6001,6201,5991,61841,7001,618
2022-09-271,5781,5831,5681,57310,5001,573
2022-09-261,6001,6071,5721,57225,6001,572
2022-09-221,6111,6401,6061,60655,5001,606
2022-09-211,6191,6191,6121,6134,0001,613
2022-09-201,6161,6211,6141,61411,6001,614
2022-09-161,6311,6311,6101,61350,1001,613
2022-09-151,6261,6331,6201,6289,8001,628
2022-09-141,6061,6371,6061,6328,5001,632
2022-09-131,6381,6441,6321,6427,7001,642
2022-09-121,6421,6451,6381,6387,5001,638
2022-09-091,6291,6481,6271,63939,8001,639
2022-09-081,6211,6391,6211,63910,7001,639
2022-09-071,6211,6291,5991,62314,3001,623
2022-09-061,6211,6211,6011,6017,9001,601
2022-09-051,6501,6501,6211,6219,9001,621
2022-09-021,6261,6491,6161,64625,7001,646
2022-09-011,6241,6411,6231,6269,4001,626
2022-08-311,6391,6461,6331,6336,6001,633
2022-08-301,6421,6481,6331,6486,4001,648
2022-08-291,6111,6471,6111,6329,9001,632
2022-08-261,6301,6401,6291,63111,7001,631
2022-08-251,6401,6401,6161,6164,5001,616
2022-08-241,6341,6421,6331,6381,7001,638
2022-08-231,6431,6431,6311,6345,0001,634
2022-08-221,6401,6441,6301,6401,4001,640
2022-08-191,6351,6451,6301,6454,8001,645
2022-08-181,6311,6461,6301,6318,2001,631
2022-08-171,6221,6401,6221,6328,2001,632
2022-08-161,5861,6281,5851,6217,9001,621
2022-08-151,5901,5971,5841,5952,0001,595
2022-08-121,5761,5981,5761,5915,0001,591
2022-08-101,5791,5821,5691,5761,7001,576
2022-08-091,5791,5941,5781,5792,1001,579
2022-08-081,5791,5801,5791,5807001,580
2022-08-051,5771,5841,5771,5792,2001,579
2022-08-041,5901,6041,5631,5773,5001,577
2022-08-031,5721,5871,5721,5842,3001,584
2022-08-021,5791,5821,5731,5741,6001,574
2022-08-011,5811,5941,5811,5821,9001,582
2022-07-291,5911,5911,5751,5813,2001,581
2022-07-281,6201,6201,5791,5965,1001,596
2022-07-271,5951,5961,5691,5715,3001,571
2022-07-261,6121,6191,6121,6121,2001,612
2022-07-251,6101,6401,6101,6239,4001,623
2022-07-221,6011,6011,5901,5984,0001,598
2022-07-211,6071,6071,5921,6001,8001,600
2022-07-201,5831,6001,5741,6004,9001,600
2022-07-191,5711,5711,5571,5643,2001,564
2022-07-151,5771,5771,5651,5651,2001,565
2022-07-141,5641,5641,5641,5641,0001,564
2022-07-131,5651,5851,5651,5731,3001,573
2022-07-121,5751,5751,5641,5651,8001,565
2022-07-111,5901,5951,5771,5855,8001,585
2022-07-081,5821,5871,5801,5803,2001,580
2022-07-071,5901,5901,5671,5881,7001,588
2022-07-061,5751,5851,5751,5812,4001,581
2022-07-051,5891,5901,5691,5903,4001,590
2022-07-041,5751,5971,5751,5971,9001,597
2022-07-011,5701,5881,5641,5722,4001,572
2022-06-301,5991,5991,5701,5704,6001,570
2022-06-291,6001,6001,5561,59910,7001,599
2022-06-281,5501,6001,5501,6003,2001,600
2022-06-271,5551,5561,5441,5442,6001,544
2022-06-241,5441,5511,5401,5513,5001,551
2022-06-231,5411,5411,5211,5224,7001,522
2022-06-221,5461,5581,5461,5511,4001,551
2022-06-211,5151,5761,5151,5466,7001,546
2022-06-201,5311,5311,5151,5153,2001,515
2022-06-171,5371,5451,5281,5313,0001,531
2022-06-161,5371,5501,5371,5372,3001,537
2022-06-151,5451,5451,5251,5254,4001,525
2022-06-141,5621,5621,5451,5452,3001,545
2022-06-131,5551,5761,5511,5652,2001,565
2022-06-101,5901,5901,5801,5803,7001,580
2022-06-091,5951,5951,5901,5901,4001,590
2022-06-081,5841,5951,5841,5951,6001,595
2022-06-071,5861,5901,5721,5842,4001,584
2022-06-061,5861,5861,5641,5773,4001,577
2022-06-031,5951,5951,5601,5861,3001,586
2022-06-021,5971,5991,5571,5952,3001,595
2022-06-011,5921,6171,5651,6174,8001,617
2022-05-311,5951,6001,5761,5927,2001,592
2022-05-301,5461,6171,5381,61718,1001,617
2022-05-271,5241,5361,5141,5364,6001,536
2022-05-261,5001,5231,5001,5107,4001,510
2022-05-251,5301,5301,5061,5174,6001,517
2022-05-241,5261,5261,5151,5151,2001,515
2022-05-231,5361,5381,5221,5282,2001,528
2022-05-201,5221,5291,5201,5272,0001,527
2022-05-191,5151,5301,5151,5222,1001,522
2022-05-181,5391,5391,5271,5311,6001,531
2022-05-171,5431,5431,5431,5437001,543
2022-05-161,5341,5421,5231,5292,7001,529
2022-05-131,5261,5391,5251,5342,7001,534
2022-05-121,5451,5571,5291,5295,5001,529
2022-05-111,5481,5581,5331,5453,0001,545
2022-05-101,5351,5561,5351,5482,2001,548
2022-05-091,5481,5531,5401,5441,6001,544
2022-05-061,5441,5551,5351,5483,8001,548
2022-05-021,5281,5371,5281,5372,2001,537
2022-04-281,5211,5581,5121,5586,7001,558
2022-04-271,5101,5611,5061,56114,7001,561
2022-04-261,5121,5251,5091,5152,3001,515
2022-04-251,5301,5301,5101,5103,5001,510
2022-04-221,5201,5301,5191,5301,1001,530
2022-04-211,5211,5301,5201,5301,8001,530
2022-04-201,5051,5211,5051,5211,3001,521
2022-04-191,5101,5371,5001,5053,9001,505
2022-04-181,5111,5151,4971,5094,8001,509
2022-04-151,5261,5351,5111,5112,8001,511
2022-04-141,5171,5291,5171,5291,6001,529
2022-04-131,5101,5221,5101,5173,6001,517
2022-04-121,5301,5301,5121,5161,7001,516
2022-04-111,5241,5301,5121,5305,8001,530
2022-04-081,5371,5401,5061,5408,1001,540
2022-04-071,5411,5411,4971,51810,6001,518
2022-04-061,5621,5661,5411,5465,5001,546
2022-04-051,5711,5711,5531,5694,2001,569
2022-04-041,5521,5571,5501,5535,8001,553
2022-04-011,5611,5731,5561,5612,1001,561
2022-03-311,5751,5831,5611,5614,9001,561
2022-03-301,5681,5771,5621,5757,0001,575
2022-03-291,5961,6191,5851,6199,1001,619
2022-03-281,5981,6091,5921,5924,4001,592
2022-03-251,6081,6081,5851,5986,8001,598
2022-03-241,5721,6151,5721,6155,5001,615
2022-03-231,5821,6001,5761,5947,3001,594
2022-03-221,5661,5841,5661,5757,3001,575
2022-03-181,5451,5731,5451,5733,4001,573
2022-03-171,5371,5631,5371,5634,7001,563
2022-03-161,5491,5491,5411,5471,8001,547
2022-03-151,5331,5691,5291,5294,4001,529
2022-03-141,5301,5411,5201,5362,8001,536
2022-03-111,5371,5421,5341,5344,5001,534
2022-03-101,5491,5661,5341,5649,9001,564
2022-03-091,5001,5491,5001,5216,2001,521
2022-03-081,5211,5211,4911,50411,0001,504
2022-03-071,5371,5391,5221,5224,3001,522
2022-03-041,5581,5631,5301,5355,4001,535
2022-03-031,5821,5821,5581,5581,6001,558
2022-03-021,5811,5811,5511,5513,4001,551
2022-03-011,5751,5841,5711,5813,4001,581
2022-02-281,5681,5811,5541,5757,1001,575
2022-02-251,5601,5631,5531,5604,2001,560
2022-02-241,5491,5591,5411,5445,6001,544
2022-02-221,5411,5581,5411,5555,0001,555
2022-02-211,5421,5441,5351,5414,1001,541
2022-02-181,5251,5501,5251,5477,8001,547
2022-02-171,5481,5481,5351,5375,5001,537
2022-02-161,5481,5501,5401,5474,0001,547
2022-02-151,5451,5481,5211,52417,2001,524
2022-02-141,5601,5601,5401,54314,1001,543
2022-02-101,5611,5731,5611,56812,9001,568
2022-02-091,5631,5681,5581,5678,3001,567
2022-02-081,5861,5891,5571,56319,4001,563
2022-02-071,5911,5941,5811,58110,2001,581
2022-02-041,5811,5941,5811,5897,8001,589
2022-02-031,6001,6001,5801,58125,2001,581
2022-02-021,6161,6601,6161,64813,4001,648
2022-02-011,6021,6111,5951,6063,2001,606
2022-01-311,6011,6031,5901,5946,4001,594
2022-01-281,5861,6061,5861,6029,1001,602
2022-01-271,6281,6281,5801,58610,8001,586
2022-01-261,6291,6291,6141,6232,2001,623
2022-01-251,6461,6461,6131,6134,4001,613
2022-01-241,6121,6381,6071,6383,7001,638
2022-01-211,6051,6141,6001,6143,3001,614
2022-01-201,6211,6351,5961,6109,5001,610
2022-01-191,6321,6321,5811,58113,5001,581
2022-01-181,6551,6551,6271,6323,4001,632
2022-01-171,6201,6381,6201,6342,1001,634
2022-01-141,6431,6441,5901,62610,6001,626
2022-01-131,6461,6471,6361,6395,5001,639
2022-01-121,6631,6641,6361,6463,4001,646
2022-01-111,6521,6631,6511,6632,0001,663
2022-01-071,6311,6601,6311,6525,2001,652
2022-01-061,6701,6721,6301,6307,3001,630
2022-01-051,6951,7001,6561,67314,3001,673
2022-01-041,6991,6991,6701,6905,2001,690

分割・併合履歴 : [2013-09-26]1株→300株 [2004-03-26]1株→2株