1. HOME >
  2. 株価時系列 >
  3. 6678 >
  4. 2020年

6678 (株)テクノメディカ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5801,5921,5651,57410,3001,574
2020-12-291,6141,6141,5701,58629,1001,586
2020-12-281,6061,6161,5841,60418,9001,604
2020-12-251,6001,6011,5621,60023,5001,600
2020-12-241,6161,6351,5731,59363,1001,593
2020-12-231,5761,6581,5701,634142,8001,634
2020-12-221,5001,5691,4831,553248,6001,553
2020-12-211,4871,4901,4551,46095,5001,460
2020-12-181,4751,4761,4491,457113,5001,457
2020-12-171,4861,4951,4631,469105,2001,469
2020-12-161,4951,4951,4811,48637,8001,486
2020-12-151,4881,5021,4821,48229,0001,482
2020-12-141,4931,4961,4861,48818,7001,488
2020-12-111,5001,5081,4901,49124,7001,491
2020-12-101,5121,5161,5051,5088,6001,508
2020-12-091,5131,5211,5061,51311,3001,513
2020-12-081,5191,5191,5001,51545,7001,515
2020-12-071,5121,5181,5071,50710,0001,507
2020-12-041,5111,5151,5011,50810,2001,508
2020-12-031,5061,5171,4991,50022,1001,500
2020-12-021,4981,5111,4981,50113,3001,501
2020-12-011,5001,5131,4921,49839,6001,498
2020-11-301,4911,5091,4911,49117,4001,491
2020-11-271,5091,5441,4901,49525,5001,495
2020-11-261,5151,5191,4831,50934,3001,509
2020-11-251,5331,5371,5101,51046,3001,510
2020-11-241,5461,5481,5251,53027,3001,530
2020-11-201,5401,5441,5291,53221,3001,532
2020-11-191,5831,5871,5401,54029,3001,540
2020-11-181,5891,5951,5721,57324,8001,573
2020-11-171,5941,5991,5861,58910,5001,589
2020-11-161,5991,5991,5851,59411,9001,594
2020-11-131,5911,6001,5861,5899,8001,589
2020-11-121,5851,6011,5831,59226,9001,592
2020-11-111,6051,6051,5881,59521,3001,595
2020-11-101,6091,6101,5851,59816,4001,598
2020-11-091,6091,6111,5931,6016,8001,601
2020-11-061,6071,6071,5941,5958,6001,595
2020-11-051,6061,6431,6051,6077,0001,607
2020-11-041,6101,6401,6091,6105,5001,610
2020-11-021,6321,6321,6041,6082,9001,608
2020-10-301,6201,6321,6141,6142,0001,614
2020-10-291,6311,6391,6231,6233,4001,623
2020-10-281,6421,6451,6321,6383,5001,638
2020-10-271,6551,6551,6371,6543,9001,654
2020-10-261,6551,6621,6551,6566001,656
2020-10-231,6801,6841,6591,6593,8001,659
2020-10-221,6701,6871,6651,6734,3001,673
2020-10-211,6671,7041,6671,6702,3001,670
2020-10-201,7191,7191,6631,6674,7001,667
2020-10-191,6991,6991,6621,6631,3001,663
2020-10-161,6961,6991,6731,6731,8001,673
2020-10-151,6811,6961,6811,6838,9001,683
2020-10-141,7101,7121,6831,6833,6001,683
2020-10-131,7271,7271,7091,7101,9001,710
2020-10-121,7351,7351,7261,7271,4001,727
2020-10-091,7531,7531,7351,7373,0001,737
2020-10-081,7191,7871,7111,76710,1001,767
2020-10-071,7051,7201,7041,7182,4001,718
2020-10-061,6951,7181,6921,7188,1001,718
2020-10-051,6501,6791,6471,67927,2001,679
2020-10-021,6811,6811,6451,64811,8001,648
2020-09-301,6881,6981,6811,68112,3001,681
2020-09-291,6951,7071,6861,68725,1001,687
2020-09-281,7461,7501,7301,73853,5001,738
2020-09-251,7931,8011,7691,76939,3001,769
2020-09-241,8361,8601,8351,85312,3001,853
2020-09-231,8501,8671,8441,84412,7001,844
2020-09-181,8181,8561,8181,84719,9001,847
2020-09-171,8411,8561,8411,8567,3001,856
2020-09-161,8561,8571,8171,8565,0001,856
2020-09-151,8391,8481,8341,8437,6001,843
2020-09-141,8001,8021,7931,7998,9001,799
2020-09-111,7681,8011,7681,80015,7001,800
2020-09-101,7751,8371,7671,7896,5001,789
2020-09-091,7701,7851,7511,7527,9001,752
2020-09-081,7461,7581,7391,7587,1001,758
2020-09-071,7471,7601,7471,74811,7001,748
2020-09-041,7531,7571,7481,7509,9001,750
2020-09-031,7641,7891,7621,7623,1001,762
2020-09-021,7501,7691,7501,7643,6001,764
2020-09-011,7631,7751,7611,7612,9001,761
2020-08-311,7621,7691,7621,7634,8001,763
2020-08-281,7501,7751,7501,7756,1001,775
2020-08-271,7851,7851,7701,7751,7001,775
2020-08-261,7751,7791,7481,7501,8001,750
2020-08-251,7701,7781,7421,7743,1001,774
2020-08-241,7411,7761,7411,7701,6001,770
2020-08-211,7601,7601,7281,7412,0001,741
2020-08-201,7401,7491,7361,7362,0001,736
2020-08-191,7501,7501,7371,7391,7001,739
2020-08-181,7721,7741,7411,7535,7001,753
2020-08-171,7771,7771,7741,7747001,774
2020-08-141,7851,7971,7771,7775,5001,777
2020-08-131,7801,7881,7771,7852,7001,785
2020-08-121,7581,7801,7581,7722,2001,772
2020-08-111,7501,7581,7341,7524,2001,752
2020-08-071,7351,7581,7251,7503,0001,750
2020-08-061,7051,7721,7051,7604,9001,760
2020-08-051,7851,7851,7681,7701,5001,770
2020-08-041,7551,8001,7551,7852,9001,785
2020-08-031,7311,7741,7311,7593,0001,759
2020-07-311,8551,8551,7311,7313,2001,731
2020-07-301,8341,8511,8251,8511,9001,851
2020-07-291,8221,8551,8001,8434,0001,843
2020-07-281,8301,8551,8301,8471,7001,847
2020-07-271,8241,8571,8211,8576,2001,857
2020-07-221,8041,9491,8041,85810,8001,858
2020-07-211,7571,7901,7501,7902,0001,790
2020-07-201,7151,7501,7151,7433,9001,743
2020-07-171,7141,7141,6971,7091,7001,709
2020-07-161,6831,6961,6731,6834,0001,683
2020-07-151,7191,7191,6711,6824,5001,682
2020-07-141,6661,6871,6661,6825,8001,682
2020-07-131,7121,7301,6351,66413,5001,664
2020-07-101,7781,7921,7001,70010,1001,700
2020-07-091,8001,8001,7801,7801,3001,780
2020-07-081,7901,7971,7851,7862,3001,786
2020-07-071,7851,7891,7851,7887001,788
2020-07-061,8161,8161,7761,7812,8001,781
2020-07-031,8161,8161,7701,7808,0001,780
2020-07-021,7821,7881,7761,7763,9001,776
2020-07-011,8051,8111,7821,7824,1001,782
2020-06-301,7991,8081,7991,8011,5001,801
2020-06-291,8081,8081,7901,7903,1001,790
2020-06-261,8391,8391,8041,8182,4001,818
2020-06-251,8211,8211,7951,8002,5001,800
2020-06-241,8171,8241,8121,8212,5001,821
2020-06-231,8201,8291,8041,8162,7001,816
2020-06-221,8141,8211,8141,8211,0001,821
2020-06-191,8091,8471,8091,8163,5001,816
2020-06-181,8291,8291,8101,8241,5001,824
2020-06-171,8471,8471,8241,8292,0001,829
2020-06-161,8201,8271,8161,8242,0001,824
2020-06-151,8121,8401,8081,8151,8001,815
2020-06-121,8411,8411,8001,8123,4001,812
2020-06-111,8481,8481,8251,8412,9001,841
2020-06-101,8491,8491,8401,8402,1001,840
2020-06-091,8151,8451,8151,8452,9001,845
2020-06-081,8221,8491,8221,8492,1001,849
2020-06-051,8481,8501,8221,8222,9001,822
2020-06-041,8311,8311,8261,8261,2001,826
2020-06-031,8501,8501,8311,8314,6001,831
2020-06-021,8321,8391,8321,8352,2001,835
2020-06-011,8251,8311,8181,8311,4001,831
2020-05-291,8291,8391,8051,8128,5001,812
2020-05-281,8341,8341,8091,8145,0001,814
2020-05-271,8041,8351,8001,8059,8001,805
2020-05-261,8301,8301,8001,8052,4001,805
2020-05-251,8031,8191,7881,8025,0001,802
2020-05-221,8041,8121,7851,8032,9001,803
2020-05-211,7811,8181,7711,80310,8001,803
2020-05-201,8071,8361,8061,81812,3001,818
2020-05-191,8421,8681,8421,8471,5001,847
2020-05-181,8401,8481,8251,8352,8001,835
2020-05-151,8291,8381,8001,8075,9001,807
2020-05-141,8651,8651,8291,8294,6001,829
2020-05-131,8881,8971,8701,8705,0001,870
2020-05-121,8841,9001,8841,8881,0001,888
2020-05-111,8901,8941,8671,8811,9001,881
2020-05-081,8751,8881,8601,8602,6001,860
2020-05-071,8891,8891,8591,8751,8001,875
2020-05-011,8681,8701,8541,8542,2001,854
2020-04-301,8601,8881,8601,8687,0001,868
2020-04-281,8621,8621,8411,8623,4001,862
2020-04-271,8601,8661,8281,8554,3001,855
2020-04-241,8831,8831,8421,8484,0001,848
2020-04-231,8111,8241,7841,8165,2001,816
2020-04-221,8181,8181,7991,8112,9001,811
2020-04-211,7521,8601,7521,81813,0001,818
2020-04-201,7581,7971,7531,7736,1001,773
2020-04-171,7801,8071,7541,7545,7001,754
2020-04-161,8291,8291,7901,7952,4001,795
2020-04-151,7801,8161,7801,79610,1001,796
2020-04-141,8401,8401,7561,7803,8001,780
2020-04-131,8491,8491,7521,7601,5001,760
2020-04-101,7541,7781,7461,7695,6001,769
2020-04-091,8101,8101,7941,7942001,794
2020-04-081,8131,8131,7731,8102,2001,810
2020-04-071,8181,8181,7401,7734,0001,773
2020-04-061,7351,8111,7351,7783,3001,778
2020-04-031,7771,7771,7411,7515,0001,751
2020-04-021,8581,8581,7741,8166,0001,816
2020-04-011,9001,9001,7981,8184,3001,818
2020-03-311,9001,9001,8201,8743,6001,874
2020-03-301,9101,9321,8611,8845,4001,884
2020-03-271,8781,9451,8271,94513,2001,945
2020-03-261,8211,8411,8001,8417,0001,841
2020-03-251,8601,8621,8031,8224,1001,822
2020-03-241,7951,7961,7801,7804,8001,780
2020-03-231,8621,9021,6701,7956,2001,795
2020-03-191,7291,7891,7091,7598,7001,759
2020-03-181,7491,7611,7291,7291,8001,729
2020-03-171,6801,7601,6301,7499,9001,749
2020-03-161,7541,8001,7381,8005,6001,800
2020-03-131,6881,8391,5871,7948,0001,794
2020-03-121,8251,8681,8251,8356,0001,835
2020-03-111,8501,8781,8481,8502,3001,850
2020-03-101,8601,8601,8021,8504,6001,850
2020-03-091,8921,9301,8921,8943,1001,894
2020-03-061,9061,9291,8991,8994,1001,899
2020-03-051,8941,9341,8941,9234,4001,923
2020-03-041,9041,9221,8941,8948,7001,894
2020-03-031,9361,9771,9281,9289,2001,928
2020-03-021,9321,9611,9301,9363,7001,936
2020-02-281,9141,9791,9141,9425,1001,942
2020-02-271,9932,0091,9771,9925,6001,992
2020-02-261,9802,0001,9502,0005,3002,000
2020-02-252,0552,0562,0112,0206,1002,020
2020-02-212,0512,0762,0512,0652,0002,065
2020-02-202,0802,0802,0552,0559002,055
2020-02-192,0822,0822,0492,0507,5002,050
2020-02-182,0412,0502,0402,0443,2002,044
2020-02-172,0532,0592,0412,0411,6002,041
2020-02-142,0452,0742,0442,0676,3002,067
2020-02-132,0522,0552,0502,0552,9002,055
2020-02-122,0502,0772,0482,0541,7002,054
2020-02-102,0852,0852,0552,0571,0002,057
2020-02-072,0622,0792,0512,0662,2002,066
2020-02-062,0652,1012,0592,0765,8002,076
2020-02-052,0512,0572,0422,0422,3002,042
2020-02-042,0532,0622,0412,0464,4002,046
2020-02-032,0822,0822,0602,0701,8002,070
2020-01-312,0952,0952,0792,0835002,083
2020-01-302,0422,0972,0422,0965,1002,096
2020-01-292,0672,0672,0412,0413,0002,041
2020-01-282,0402,0732,0402,0673,3002,067
2020-01-272,0512,0782,0512,0562,9002,056
2020-01-242,0752,0752,0482,0484,5002,048
2020-01-232,0762,0962,0762,0811,9002,081
2020-01-222,0782,0982,0782,0823,3002,082
2020-01-212,0612,0792,0532,0741,7002,074
2020-01-202,0802,0802,0592,0601,0002,060
2020-01-172,0512,0812,0512,0763,5002,076
2020-01-162,0822,0822,0552,0552,0002,055
2020-01-152,0752,0812,0702,0802,6002,080
2020-01-142,0722,0722,0532,0541,8002,054
2020-01-102,0762,0762,0572,0721,3002,072
2020-01-092,0532,0682,0532,0541,9002,054
2020-01-082,0562,0722,0522,0533,0002,053
2020-01-072,0422,0692,0422,0563,1002,056
2020-01-062,0502,0732,0342,0429,4002,042

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