6678 (株)テクノメディカ の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,8301,8311,8101,8121,9001,812
2024-12-051,8341,8341,8051,8212,8001,821
2024-12-041,8321,8431,8031,8037,7001,803
2024-12-031,8171,8361,8171,8308,1001,830
2024-12-021,8051,8201,8021,8021,9001,802
2024-11-291,8061,8181,8051,8052,8001,805
2024-11-281,8151,8211,8061,8063,7001,806
2024-11-271,8221,8231,8061,8114,0001,811
2024-11-261,8101,8201,8101,8171,1001,817
2024-11-251,8171,8311,8111,8113,5001,811
2024-11-221,8161,8291,8151,8153,0001,815
2024-11-211,8221,8321,8161,8164,2001,816
2024-11-201,8151,8311,8071,8199001,819
2024-11-191,8171,8291,8051,8152,9001,815
2024-11-181,8251,8321,8141,8302,8001,830
2024-11-151,8101,8181,8101,8101,0001,810
2024-11-141,8061,8181,8051,8054,1001,805
2024-11-131,8271,8361,8021,8033,3001,803
2024-11-121,8581,8641,8261,8294,5001,829
2024-11-111,8081,8301,8081,8177,0001,817
2024-11-081,7941,8131,7901,8005,2001,800
2024-11-071,8181,8181,7781,7823,4001,782
2024-11-061,7831,8151,7801,7811,9001,781
2024-11-051,7871,7961,7771,7833,1001,783
2024-11-011,7791,8011,7791,7842,5001,784
2024-10-311,7891,8181,7881,8072,9001,807
2024-10-301,8241,8331,7871,79488,3001,794
2024-10-291,8111,8211,7891,7958,4001,795
2024-10-281,7821,8131,7821,8114,4001,811
2024-10-251,8151,8151,7821,7827,9001,782
2024-10-241,8011,8291,7891,8128,0001,812
2024-10-231,8101,8181,7901,7946,3001,794
2024-10-221,8531,8531,8111,8117,4001,811
2024-10-211,8591,8661,8371,8485,7001,848
2024-10-181,8901,8901,8521,8524,1001,852
2024-10-171,8761,8791,8561,8765,7001,876
2024-10-161,8871,9141,8531,8766,6001,876
2024-10-151,8541,9101,8411,90015,0001,900
2024-10-111,8511,8711,8351,8469,5001,846
2024-10-101,8611,8661,8351,8586,9001,858
2024-10-091,8531,8921,8511,8599,8001,859
2024-10-081,8771,8771,8351,85313,1001,853
2024-10-071,8711,9091,8711,89411,4001,894
2024-10-041,8671,8691,8501,8676,6001,867
2024-10-031,8251,8771,8251,8676,9001,867
2024-10-021,8601,8601,8041,82212,0001,822
2024-10-011,8311,8801,8311,8788,7001,878
2024-09-301,8531,8601,8221,83119,2001,831
2024-09-271,9891,9891,8821,88561,0001,885
2024-09-262,0022,0301,9902,03072,2002,030
2024-09-252,0272,0271,9702,00637,9002,006
2024-09-241,9992,0351,9892,02015,8002,020
2024-09-201,9471,9991,9421,99316,5001,993
2024-09-191,9381,9401,9191,9355,2001,935
2024-09-181,9081,9301,9081,93011,8001,930
2024-09-171,8631,9081,8631,90813,4001,908
2024-09-131,8681,8861,8471,84736,7001,847
2024-09-121,8561,8801,8561,86838,0001,868
2024-09-111,8961,8961,8201,83726,8001,837
2024-09-101,9231,9301,8901,89018,6001,890
2024-09-091,9101,9301,9101,92326,7001,923
2024-09-061,9301,9391,9051,91928,1001,919
2024-09-051,9161,9351,8951,91334,7001,913
2024-09-041,9201,9231,8831,88720,2001,887
2024-09-031,9041,9391,9031,93021,6001,930
2024-09-021,9001,9091,8801,88425,8001,884
2024-08-301,9001,9141,8761,87614,0001,876
2024-08-291,8951,9141,8821,89618,1001,896
2024-08-281,8521,8901,8391,88514,0001,885
2024-08-271,8321,8521,8251,8517,6001,851
2024-08-261,8231,8301,8181,8245,0001,824
2024-08-231,8351,8361,8201,8225,2001,822
2024-08-221,8221,8381,8181,8185,0001,818
2024-08-211,8161,8431,8121,8208,5001,820
2024-08-201,8001,8261,7991,8169,8001,816
2024-08-191,7891,8091,7771,77911,3001,779
2024-08-161,8001,8001,7621,7775,8001,777
2024-08-151,7651,7711,7581,7705,1001,770
2024-08-141,7451,7691,7451,7654,4001,765
2024-08-131,7081,7661,7031,7236,7001,723
2024-08-091,7341,7541,6811,69510,2001,695
2024-08-081,6501,7371,6501,6948,1001,694
2024-08-071,6311,7521,6311,6439,8001,643
2024-08-061,6111,7021,6111,63112,7001,631
2024-08-051,7011,7011,5501,61024,8001,610
2024-08-021,7501,7741,7101,71019,6001,710
2024-08-011,7821,7881,7571,7668,6001,766
2024-07-311,7481,7941,7461,7947,6001,794
2024-07-301,7591,7591,7441,75610,2001,756
2024-07-291,7551,7591,7421,75912,8001,759
2024-07-261,7401,7411,7331,73311,0001,733
2024-07-251,7651,7651,7401,74019,1001,740
2024-07-241,7851,7851,7611,76112,2001,761
2024-07-231,7901,7901,7771,78312,0001,783
2024-07-221,8271,8271,7831,78918,6001,789
2024-07-191,7901,7901,7861,7885,3001,788
2024-07-181,8001,8001,7891,7898,7001,789
2024-07-171,8131,8131,7951,8004,9001,800
2024-07-161,8011,8011,7931,79313,7001,793
2024-07-121,8001,8001,7921,8008,9001,800
2024-07-111,8201,8201,7901,7987,2001,798
2024-07-101,8261,8291,7951,7969,6001,796
2024-07-091,8491,8491,8151,8206,7001,820
2024-07-081,8381,8401,8271,8277,0001,827
2024-07-051,8491,8491,8281,8284,8001,828
2024-07-041,8211,8541,8211,8493,8001,849
2024-07-031,8251,8391,8181,8186,2001,818
2024-07-021,8251,8321,8111,8208,5001,820
2024-07-011,8001,8151,8001,8057,0001,805
2024-06-281,7951,7991,7891,7943,5001,794
2024-06-271,8081,8101,7851,7857,3001,785
2024-06-261,8001,8051,7901,7987,9001,798
2024-06-251,8111,8121,8051,8106,3001,810
2024-06-241,8131,8191,8051,8085,9001,808
2024-06-211,8001,8061,7931,7938,3001,793
2024-06-201,7831,8001,7831,8004,5001,800
2024-06-191,8001,8001,7821,78711,6001,787
2024-06-181,7971,8401,7971,8178,8001,817
2024-06-171,8091,8101,7801,7825,2001,782
2024-06-141,7721,8101,7721,78610,6001,786
2024-06-131,7851,7911,7721,7725,2001,772
2024-06-121,7921,7981,7831,7833,1001,783
2024-06-111,7901,7951,7821,7924,1001,792
2024-06-101,7811,7851,7731,7823,3001,782
2024-06-071,7731,7811,7551,7696,7001,769
2024-06-061,7881,7881,7641,7752,9001,775
2024-06-051,8331,8481,7501,75025,2001,750
2024-06-041,8751,8751,8301,8337,8001,833
2024-06-031,8151,8571,8081,83811,0001,838
2024-05-311,7691,7951,7691,7806,4001,780
2024-05-301,7711,7721,7511,7695,5001,769
2024-05-291,7901,7941,7581,7583,0001,758
2024-05-281,8041,8051,7801,7895,0001,789
2024-05-271,7831,7991,7831,7992,4001,799
2024-05-241,7901,7951,7631,7803,3001,780
2024-05-231,7991,8001,7881,7895,0001,789
2024-05-221,8031,8031,7781,7826,8001,782
2024-05-211,7641,8151,7641,7857,6001,785
2024-05-201,7241,7641,7241,7649,3001,764
2024-05-171,7251,7271,7171,7247,8001,724
2024-05-161,7451,7451,7201,7259,7001,725
2024-05-151,7341,7451,7281,73511,4001,735
2024-05-141,7451,7461,7201,73016,4001,730
2024-05-131,7221,7441,7221,73521,8001,735
2024-05-101,7301,7341,7091,71512,2001,715
2024-05-091,7301,7301,7081,7087,5001,708
2024-05-081,7311,7481,7101,7108,2001,710
2024-05-071,7391,7391,7191,72110,2001,721
2024-05-021,7371,7481,7301,7303,0001,730
2024-05-011,7491,7491,7251,7273,7001,727
2024-04-301,7251,7431,7221,7436,8001,743
2024-04-261,7291,7351,7121,7254,9001,725
2024-04-251,7271,7391,7161,7165,8001,716
2024-04-241,7181,7271,7161,7246,9001,724
2024-04-231,7141,7281,7121,7153,3001,715
2024-04-221,7261,7301,7091,7124,1001,712
2024-04-191,7471,7481,6871,69915,9001,699
2024-04-181,7381,7441,7241,72514,2001,725
2024-04-171,7441,7481,7291,7295,4001,729
2024-04-161,7731,7741,7321,7327,6001,732
2024-04-151,7851,7851,7731,7733,3001,773
2024-04-121,7861,7861,7631,7755,1001,775
2024-04-111,7591,7871,7591,7755,6001,775
2024-04-101,7751,7941,7591,7596,5001,759
2024-04-091,7701,7911,7651,7754,5001,775
2024-04-081,7471,7701,7471,7673,0001,767
2024-04-051,7331,7461,7251,7463,8001,746
2024-04-041,7361,7461,7251,7373,8001,737
2024-04-031,7241,7431,7211,7327,1001,732
2024-04-021,7691,7691,7251,72812,4001,728
2024-04-011,7731,7731,7471,7526,2001,752
2024-03-291,7461,7721,7421,7702,7001,770
2024-03-281,7561,7851,7391,73916,6001,739
2024-03-271,7931,8471,7801,82217,6001,822
2024-03-261,7641,7901,7631,7728,1001,772
2024-03-251,7801,7821,7571,76416,7001,764
2024-03-221,7801,7841,7701,77913,9001,779
2024-03-211,7571,7831,7571,77545,4001,775
2024-03-191,7521,7671,7471,75120,6001,751
2024-03-181,7591,7591,7441,75111,6001,751
2024-03-151,7491,7531,7441,7516,5001,751
2024-03-141,7561,7571,7441,75111,1001,751
2024-03-131,7721,7801,7461,7507,2001,750
2024-03-121,7511,7721,7301,7725,1001,772
2024-03-111,8101,8101,7441,74614,5001,746
2024-03-081,7871,8291,7871,81010,0001,810
2024-03-071,7801,8161,7801,7906,7001,790
2024-03-061,7751,7751,7651,77411,2001,774
2024-03-051,7531,7971,7531,7814,3001,781
2024-03-041,7901,7911,7521,75211,7001,752
2024-03-011,7851,8011,7761,7916,4001,791
2024-02-291,7921,8051,7831,7855,9001,785
2024-02-281,7821,8191,7811,80013,0001,800
2024-02-271,7601,7851,7601,7757,4001,775
2024-02-261,7961,7961,7601,76010,3001,760
2024-02-221,7871,7971,7511,7748,7001,774
2024-02-211,7751,7911,7741,7773,1001,777
2024-02-201,8041,8071,7741,77412,6001,774
2024-02-191,7621,8041,7501,80411,9001,804
2024-02-161,7271,7931,7271,76537,2001,765
2024-02-151,7451,7491,7111,72615,4001,726
2024-02-141,7601,7601,7381,7407,0001,740
2024-02-131,7721,7721,7351,76314,3001,763
2024-02-091,8251,8251,7711,77124,6001,771
2024-02-081,9011,9021,8251,85016,6001,850
2024-02-071,9401,9401,8961,91013,6001,910
2024-02-061,9451,9601,9411,9414,1001,941
2024-02-051,9561,9571,9421,9422,7001,942
2024-02-021,9691,9691,9421,9423,2001,942
2024-02-011,9881,9881,9451,9475,7001,947
2024-01-311,9561,9821,9421,9735,9001,973
2024-01-301,9691,9731,9441,97315,9001,973
2024-01-291,9661,9821,9661,9802,0001,980
2024-01-262,0042,0041,9501,97113,4001,971
2024-01-252,0112,0111,9821,9918,9001,991
2024-01-242,0302,0301,9832,01111,4002,011
2024-01-232,0102,0312,0092,0144,2002,014
2024-01-222,0212,0222,0092,0091,4002,009
2024-01-191,9932,0341,9932,0095,3002,009
2024-01-182,0122,0371,9912,00014,6002,000
2024-01-171,9982,0101,9841,9856,2001,985
2024-01-162,0462,0461,9761,97810,4001,978
2024-01-152,0232,0612,0202,0464,5002,046
2024-01-122,0752,0752,0132,0238,5002,023
2024-01-112,1292,1292,0592,07517,3002,075
2024-01-102,1172,1442,1022,1029,4002,102
2024-01-092,1692,1782,1332,1447,8002,144
2024-01-052,1942,1952,1402,1495,8002,149
2024-01-042,2352,2352,1832,1853,8002,185

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