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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,729 | 1,735 | 1,712 | 1,725 | 4,900 | 1,725 |
| 2024-04-25 | 1,727 | 1,739 | 1,716 | 1,716 | 5,800 | 1,716 |
| 2024-04-24 | 1,718 | 1,727 | 1,716 | 1,724 | 6,900 | 1,724 |
| 2024-04-23 | 1,714 | 1,728 | 1,712 | 1,715 | 3,300 | 1,715 |
| 2024-04-22 | 1,726 | 1,730 | 1,709 | 1,712 | 4,100 | 1,712 |
| 2024-04-19 | 1,747 | 1,748 | 1,687 | 1,699 | 15,900 | 1,699 |
| 2024-04-18 | 1,738 | 1,744 | 1,724 | 1,725 | 14,200 | 1,725 |
| 2024-04-17 | 1,744 | 1,748 | 1,729 | 1,729 | 5,400 | 1,729 |
| 2024-04-16 | 1,773 | 1,774 | 1,732 | 1,732 | 7,600 | 1,732 |
| 2024-04-15 | 1,785 | 1,785 | 1,773 | 1,773 | 3,300 | 1,773 |
| 2024-04-12 | 1,786 | 1,786 | 1,763 | 1,775 | 5,100 | 1,775 |
| 2024-04-11 | 1,759 | 1,787 | 1,759 | 1,775 | 5,600 | 1,775 |
| 2024-04-10 | 1,775 | 1,794 | 1,759 | 1,759 | 6,500 | 1,759 |
| 2024-04-09 | 1,770 | 1,791 | 1,765 | 1,775 | 4,500 | 1,775 |
| 2024-04-08 | 1,747 | 1,770 | 1,747 | 1,767 | 3,000 | 1,767 |
| 2024-04-05 | 1,733 | 1,746 | 1,725 | 1,746 | 3,800 | 1,746 |
| 2024-04-04 | 1,736 | 1,746 | 1,725 | 1,737 | 3,800 | 1,737 |
| 2024-04-03 | 1,724 | 1,743 | 1,721 | 1,732 | 7,100 | 1,732 |
| 2024-04-02 | 1,769 | 1,769 | 1,725 | 1,728 | 12,400 | 1,728 |
| 2024-04-01 | 1,773 | 1,773 | 1,747 | 1,752 | 6,200 | 1,752 |
| 2024-03-29 | 1,746 | 1,772 | 1,742 | 1,770 | 2,700 | 1,770 |
| 2024-03-28 | 1,756 | 1,785 | 1,739 | 1,739 | 16,600 | 1,739 |
| 2024-03-27 | 1,793 | 1,847 | 1,780 | 1,822 | 17,600 | 1,822 |
| 2024-03-26 | 1,764 | 1,790 | 1,763 | 1,772 | 8,100 | 1,772 |
| 2024-03-25 | 1,780 | 1,782 | 1,757 | 1,764 | 16,700 | 1,764 |
| 2024-03-22 | 1,780 | 1,784 | 1,770 | 1,779 | 13,900 | 1,779 |
| 2024-03-21 | 1,757 | 1,783 | 1,757 | 1,775 | 45,400 | 1,775 |
| 2024-03-19 | 1,752 | 1,767 | 1,747 | 1,751 | 20,600 | 1,751 |
| 2024-03-18 | 1,759 | 1,759 | 1,744 | 1,751 | 11,600 | 1,751 |
| 2024-03-15 | 1,749 | 1,753 | 1,744 | 1,751 | 6,500 | 1,751 |
| 2024-03-14 | 1,756 | 1,757 | 1,744 | 1,751 | 11,100 | 1,751 |
| 2024-03-13 | 1,772 | 1,780 | 1,746 | 1,750 | 7,200 | 1,750 |
| 2024-03-12 | 1,751 | 1,772 | 1,730 | 1,772 | 5,100 | 1,772 |
| 2024-03-11 | 1,810 | 1,810 | 1,744 | 1,746 | 14,500 | 1,746 |
| 2024-03-08 | 1,787 | 1,829 | 1,787 | 1,810 | 10,000 | 1,810 |
| 2024-03-07 | 1,780 | 1,816 | 1,780 | 1,790 | 6,700 | 1,790 |
| 2024-03-06 | 1,775 | 1,775 | 1,765 | 1,774 | 11,200 | 1,774 |
| 2024-03-05 | 1,753 | 1,797 | 1,753 | 1,781 | 4,300 | 1,781 |
| 2024-03-04 | 1,790 | 1,791 | 1,752 | 1,752 | 11,700 | 1,752 |
| 2024-03-01 | 1,785 | 1,801 | 1,776 | 1,791 | 6,400 | 1,791 |
| 2024-02-29 | 1,792 | 1,805 | 1,783 | 1,785 | 5,900 | 1,785 |
| 2024-02-28 | 1,782 | 1,819 | 1,781 | 1,800 | 13,000 | 1,800 |
| 2024-02-27 | 1,760 | 1,785 | 1,760 | 1,775 | 7,400 | 1,775 |
| 2024-02-26 | 1,796 | 1,796 | 1,760 | 1,760 | 10,300 | 1,760 |
| 2024-02-22 | 1,787 | 1,797 | 1,751 | 1,774 | 8,700 | 1,774 |
| 2024-02-21 | 1,775 | 1,791 | 1,774 | 1,777 | 3,100 | 1,777 |
| 2024-02-20 | 1,804 | 1,807 | 1,774 | 1,774 | 12,600 | 1,774 |
| 2024-02-19 | 1,762 | 1,804 | 1,750 | 1,804 | 11,900 | 1,804 |
| 2024-02-16 | 1,727 | 1,793 | 1,727 | 1,765 | 37,200 | 1,765 |
| 2024-02-15 | 1,745 | 1,749 | 1,711 | 1,726 | 15,400 | 1,726 |
| 2024-02-14 | 1,760 | 1,760 | 1,738 | 1,740 | 7,000 | 1,740 |
| 2024-02-13 | 1,772 | 1,772 | 1,735 | 1,763 | 14,300 | 1,763 |
| 2024-02-09 | 1,825 | 1,825 | 1,771 | 1,771 | 24,600 | 1,771 |
| 2024-02-08 | 1,901 | 1,902 | 1,825 | 1,850 | 16,600 | 1,850 |
| 2024-02-07 | 1,940 | 1,940 | 1,896 | 1,910 | 13,600 | 1,910 |
| 2024-02-06 | 1,945 | 1,960 | 1,941 | 1,941 | 4,100 | 1,941 |
| 2024-02-05 | 1,956 | 1,957 | 1,942 | 1,942 | 2,700 | 1,942 |
| 2024-02-02 | 1,969 | 1,969 | 1,942 | 1,942 | 3,200 | 1,942 |
| 2024-02-01 | 1,988 | 1,988 | 1,945 | 1,947 | 5,700 | 1,947 |
| 2024-01-31 | 1,956 | 1,982 | 1,942 | 1,973 | 5,900 | 1,973 |
| 2024-01-30 | 1,969 | 1,973 | 1,944 | 1,973 | 15,900 | 1,973 |
| 2024-01-29 | 1,966 | 1,982 | 1,966 | 1,980 | 2,000 | 1,980 |
| 2024-01-26 | 2,004 | 2,004 | 1,950 | 1,971 | 13,400 | 1,971 |
| 2024-01-25 | 2,011 | 2,011 | 1,982 | 1,991 | 8,900 | 1,991 |
| 2024-01-24 | 2,030 | 2,030 | 1,983 | 2,011 | 11,400 | 2,011 |
| 2024-01-23 | 2,010 | 2,031 | 2,009 | 2,014 | 4,200 | 2,014 |
| 2024-01-22 | 2,021 | 2,022 | 2,009 | 2,009 | 1,400 | 2,009 |
| 2024-01-19 | 1,993 | 2,034 | 1,993 | 2,009 | 5,300 | 2,009 |
| 2024-01-18 | 2,012 | 2,037 | 1,991 | 2,000 | 14,600 | 2,000 |
| 2024-01-17 | 1,998 | 2,010 | 1,984 | 1,985 | 6,200 | 1,985 |
| 2024-01-16 | 2,046 | 2,046 | 1,976 | 1,978 | 10,400 | 1,978 |
| 2024-01-15 | 2,023 | 2,061 | 2,020 | 2,046 | 4,500 | 2,046 |
| 2024-01-12 | 2,075 | 2,075 | 2,013 | 2,023 | 8,500 | 2,023 |
| 2024-01-11 | 2,129 | 2,129 | 2,059 | 2,075 | 17,300 | 2,075 |
| 2024-01-10 | 2,117 | 2,144 | 2,102 | 2,102 | 9,400 | 2,102 |
| 2024-01-09 | 2,169 | 2,178 | 2,133 | 2,144 | 7,800 | 2,144 |
| 2024-01-05 | 2,194 | 2,195 | 2,140 | 2,149 | 5,800 | 2,149 |
| 2024-01-04 | 2,235 | 2,235 | 2,183 | 2,185 | 3,800 | 2,185 |
分割・併合履歴 ： [2013-09-26]1株→300株 [2004-03-26]1株→2株
