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
2024-05-171,7251,7271,7171,7247,8001,724
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