6678 (株)テクノメディカの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,213	2,243	2,157	2,212	8,800	2,212
2023-12-28	2,217	2,219	2,193	2,209	3,900	2,209
2023-12-27	2,223	2,252	2,209	2,250	7,300	2,250
2023-12-26	2,223	2,241	2,208	2,227	5,100	2,227
2023-12-25	2,242	2,245	2,202	2,224	5,800	2,224
2023-12-22	2,240	2,260	2,235	2,240	7,200	2,240
2023-12-21	2,284	2,284	2,254	2,254	2,300	2,254
2023-12-20	2,260	2,284	2,251	2,284	10,700	2,284
2023-12-19	2,286	2,292	2,222	2,251	8,200	2,251
2023-12-18	2,300	2,300	2,273	2,292	6,400	2,292
2023-12-15	2,329	2,341	2,262	2,300	22,000	2,300
2023-12-14	2,347	2,347	2,296	2,325	5,500	2,325
2023-12-13	2,367	2,367	2,344	2,352	9,900	2,352
2023-12-12	2,350	2,373	2,350	2,352	6,900	2,352
2023-12-11	2,349	2,371	2,314	2,364	11,000	2,364
2023-12-08	2,346	2,368	2,314	2,341	17,600	2,341
2023-12-07	2,366	2,380	2,349	2,361	20,300	2,361
2023-12-06	2,340	2,380	2,328	2,373	11,000	2,373
2023-12-05	2,352	2,387	2,350	2,366	17,400	2,366
2023-12-04	2,433	2,436	2,371	2,400	9,500	2,400
2023-12-01	2,435	2,439	2,415	2,433	4,800	2,433
2023-11-30	2,415	2,440	2,387	2,435	15,800	2,435
2023-11-29	2,420	2,430	2,380	2,422	8,100	2,422
2023-11-28	2,432	2,449	2,368	2,420	18,300	2,420
2023-11-27	2,510	2,510	2,418	2,432	13,000	2,432
2023-11-24	2,556	2,586	2,536	2,536	2,400	2,536
2023-11-22	2,562	2,600	2,541	2,542	4,400	2,542
2023-11-21	2,525	2,563	2,524	2,562	3,600	2,562
2023-11-20	2,594	2,625	2,525	2,525	11,600	2,525
2023-11-17	2,510	2,590	2,510	2,590	12,100	2,590
2023-11-16	2,480	2,526	2,463	2,510	9,600	2,510
2023-11-15	2,453	2,488	2,450	2,455	10,900	2,455
2023-11-14	2,415	2,464	2,408	2,449	12,800	2,449
2023-11-13	2,415	2,430	2,370	2,429	19,000	2,429
2023-11-10	2,520	2,520	2,406	2,415	16,500	2,415
2023-11-09	2,460	2,544	2,455	2,520	19,600	2,520
2023-11-08	2,417	2,516	2,365	2,460	36,300	2,460
2023-11-07	2,438	2,475	2,409	2,417	22,600	2,417
2023-11-06	2,395	2,440	2,375	2,433	23,600	2,433
2023-11-02	2,350	2,380	2,336	2,380	14,100	2,380
2023-11-01	2,300	2,345	2,300	2,345	21,300	2,345
2023-10-31	2,237	2,281	2,219	2,281	18,500	2,281
2023-10-30	2,208	2,241	2,208	2,224	9,000	2,224
2023-10-27	2,198	2,239	2,194	2,239	8,300	2,239
2023-10-26	2,225	2,236	2,197	2,210	14,700	2,210
2023-10-25	2,221	2,240	2,215	2,218	11,500	2,218
2023-10-24	2,200	2,221	2,167	2,217	13,700	2,217
2023-10-23	2,204	2,229	2,184	2,190	13,400	2,190
2023-10-20	2,195	2,225	2,193	2,222	10,800	2,222
2023-10-19	2,176	2,219	2,176	2,192	13,500	2,192
2023-10-18	2,166	2,200	2,156	2,191	10,900	2,191
2023-10-17	2,156	2,173	2,137	2,166	6,900	2,166
2023-10-16	2,183	2,193	2,157	2,173	12,900	2,173
2023-10-13	2,199	2,213	2,179	2,180	19,900	2,180
2023-10-12	2,217	2,226	2,183	2,221	8,600	2,221
2023-10-11	2,216	2,230	2,204	2,218	10,500	2,218
2023-10-10	2,182	2,251	2,175	2,232	25,300	2,232
2023-10-06	2,254	2,254	2,179	2,188	22,000	2,188
2023-10-05	2,200	2,249	2,185	2,249	31,300	2,249
2023-10-04	2,075	2,188	2,065	2,169	45,300	2,169
2023-10-03	2,164	2,172	2,110	2,116	27,700	2,116
2023-10-02	2,190	2,232	2,166	2,166	27,000	2,166
2023-09-29	2,133	2,167	2,133	2,167	34,700	2,167
2023-09-28	2,128	2,140	2,104	2,125	40,100	2,125
2023-09-27	2,139	2,154	2,095	2,130	65,100	2,130
2023-09-26	2,096	2,108	2,083	2,098	42,400	2,098
2023-09-25	2,089	2,113	2,082	2,104	61,800	2,104
2023-09-22	2,100	2,104	2,081	2,087	31,800	2,087
2023-09-21	2,085	2,105	2,076	2,103	36,400	2,103
2023-09-20	2,103	2,117	2,079	2,083	27,100	2,083
2023-09-19	2,115	2,119	2,081	2,116	36,800	2,116
2023-09-15	2,100	2,132	2,100	2,126	29,900	2,126
2023-09-14	2,117	2,117	2,094	2,100	21,000	2,100
2023-09-13	2,127	2,130	2,108	2,114	12,700	2,114
2023-09-12	2,133	2,143	2,119	2,140	18,100	2,140
2023-09-11	2,168	2,168	2,105	2,114	27,600	2,114
2023-09-08	2,151	2,168	2,147	2,164	19,900	2,164
2023-09-07	2,172	2,172	2,152	2,161	26,200	2,161
2023-09-06	2,172	2,174	2,151	2,172	13,200	2,172
2023-09-05	2,170	2,187	2,161	2,168	9,300	2,168
2023-09-04	2,169	2,183	2,161	2,178	13,100	2,178
2023-09-01	2,135	2,193	2,131	2,169	18,100	2,169
2023-08-31	2,176	2,176	2,128	2,131	13,100	2,131
2023-08-30	2,184	2,194	2,156	2,173	15,000	2,173
2023-08-29	2,181	2,198	2,163	2,186	8,700	2,186
2023-08-28	2,211	2,227	2,147	2,172	19,600	2,172
2023-08-25	2,106	2,228	2,106	2,210	60,300	2,210
2023-08-24	2,098	2,123	2,078	2,111	11,800	2,111
2023-08-23	2,103	2,118	2,098	2,098	8,000	2,098
2023-08-22	2,097	2,131	2,097	2,115	10,300	2,115
2023-08-21	2,074	2,105	2,053	2,100	14,000	2,100
2023-08-18	2,079	2,090	2,062	2,076	31,000	2,076
2023-08-17	2,092	2,092	2,050	2,087	24,100	2,087
2023-08-16	2,101	2,105	2,077	2,099	14,000	2,099
2023-08-15	2,093	2,119	2,070	2,101	10,100	2,101
2023-08-14	2,058	2,106	2,058	2,093	19,700	2,093
2023-08-10	2,071	2,084	2,038	2,075	21,100	2,075
2023-08-09	2,053	2,084	2,035	2,075	8,700	2,075
2023-08-08	2,029	2,065	2,029	2,052	11,300	2,052
2023-08-07	2,060	2,069	2,027	2,038	19,200	2,038
2023-08-04	2,067	2,130	2,055	2,063	39,200	2,063
2023-08-03	2,057	2,119	2,057	2,090	36,700	2,090
2023-08-02	2,088	2,112	2,081	2,099	27,900	2,099
2023-08-01	2,121	2,128	2,093	2,116	7,500	2,116
2023-07-31	2,140	2,189	2,108	2,125	12,700	2,125
2023-07-28	2,100	2,139	2,073	2,139	13,100	2,139
2023-07-27	2,100	2,131	2,091	2,102	15,500	2,102
2023-07-26	2,109	2,117	2,068	2,100	12,100	2,100
2023-07-25	2,095	2,100	2,056	2,097	16,700	2,097
2023-07-24	2,071	2,101	2,042	2,093	15,000	2,093
2023-07-21	2,147	2,147	2,058	2,073	25,900	2,073
2023-07-20	2,193	2,193	2,136	2,140	11,500	2,140
2023-07-19	2,089	2,165	2,089	2,165	15,300	2,165
2023-07-18	2,058	2,087	2,054	2,087	6,800	2,087
2023-07-14	2,058	2,071	2,032	2,058	10,600	2,058
2023-07-13	2,000	2,056	1,998	2,056	15,900	2,056
2023-07-12	1,999	2,008	1,980	2,000	8,200	2,000
2023-07-11	1,958	2,022	1,958	1,990	12,500	1,990
2023-07-10	1,995	2,020	1,960	1,965	25,500	1,965
2023-07-07	1,983	1,990	1,952	1,989	15,800	1,989
2023-07-06	1,934	1,995	1,934	1,981	16,500	1,981
2023-07-05	1,901	1,986	1,901	1,956	20,400	1,956
2023-07-04	1,904	1,945	1,892	1,920	23,000	1,920
2023-07-03	1,892	1,903	1,876	1,886	5,900	1,886
2023-06-30	1,882	1,882	1,847	1,867	5,700	1,867
2023-06-29	1,858	1,878	1,850	1,878	8,700	1,878
2023-06-28	1,832	1,850	1,825	1,849	2,500	1,849
2023-06-27	1,877	1,877	1,814	1,814	5,000	1,814
2023-06-26	1,856	1,873	1,818	1,862	8,400	1,862
2023-06-23	1,820	1,843	1,800	1,837	10,600	1,837
2023-06-22	1,865	1,885	1,813	1,813	10,400	1,813
2023-06-21	1,892	1,892	1,859	1,875	6,400	1,875
2023-06-20	1,853	1,888	1,850	1,888	6,200	1,888
2023-06-19	1,869	1,891	1,868	1,876	6,400	1,876
2023-06-16	1,900	1,900	1,857	1,869	6,400	1,869
2023-06-15	1,906	1,922	1,900	1,900	6,600	1,900
2023-06-14	1,926	1,926	1,901	1,914	6,100	1,914
2023-06-13	1,911	1,931	1,900	1,915	9,700	1,915
2023-06-12	1,872	1,912	1,872	1,911	7,100	1,911
2023-06-09	1,888	1,891	1,869	1,879	10,800	1,879
2023-06-08	1,891	1,899	1,865	1,878	7,600	1,878
2023-06-07	1,920	1,920	1,891	1,908	9,700	1,908
2023-06-06	1,900	1,932	1,882	1,909	18,700	1,909
2023-06-05	1,893	1,911	1,883	1,902	16,600	1,902
2023-06-02	1,839	1,890	1,830	1,886	18,100	1,886
2023-06-01	1,840	1,840	1,803	1,835	6,700	1,835
2023-05-31	1,835	1,835	1,809	1,820	9,200	1,820
2023-05-30	1,840	1,840	1,816	1,825	4,400	1,825
2023-05-29	1,845	1,845	1,821	1,821	3,300	1,821
2023-05-26	1,846	1,847	1,802	1,815	11,000	1,815
2023-05-25	1,827	1,847	1,820	1,827	5,300	1,827
2023-05-24	1,800	1,825	1,797	1,825	2,900	1,825
2023-05-23	1,789	1,803	1,780	1,800	14,600	1,800
2023-05-22	1,779	1,817	1,757	1,817	9,800	1,817
2023-05-19	1,774	1,799	1,774	1,786	4,300	1,786
2023-05-18	1,785	1,821	1,785	1,801	9,100	1,801
2023-05-17	1,783	1,802	1,756	1,781	13,800	1,781
2023-05-16	1,773	1,783	1,738	1,783	13,800	1,783
2023-05-15	1,790	1,790	1,766	1,773	3,600	1,773
2023-05-12	1,786	1,797	1,761	1,774	13,200	1,774
2023-05-11	1,811	1,811	1,780	1,785	7,800	1,785
2023-05-10	1,818	1,855	1,811	1,811	12,500	1,811
2023-05-09	1,825	1,858	1,820	1,858	9,100	1,858
2023-05-08	1,825	1,833	1,810	1,826	5,900	1,826
2023-05-02	1,828	1,831	1,774	1,825	8,400	1,825
2023-05-01	1,805	1,837	1,805	1,833	4,200	1,833
2023-04-28	1,775	1,794	1,775	1,794	2,800	1,794
2023-04-27	1,781	1,789	1,772	1,772	4,000	1,772
2023-04-26	1,788	1,802	1,783	1,796	1,700	1,796
2023-04-25	1,805	1,814	1,800	1,812	3,300	1,812
2023-04-24	1,800	1,803	1,790	1,800	12,100	1,800
2023-04-21	1,782	1,816	1,780	1,816	4,300	1,816
2023-04-20	1,803	1,803	1,785	1,785	4,100	1,785
2023-04-19	1,795	1,822	1,788	1,822	2,900	1,822
2023-04-18	1,790	1,800	1,767	1,795	4,200	1,795
2023-04-17	1,838	1,838	1,779	1,779	7,600	1,779
2023-04-14	1,842	1,850	1,829	1,837	11,100	1,837
2023-04-13	1,840	1,842	1,832	1,842	2,100	1,842
2023-04-12	1,846	1,851	1,836	1,842	5,300	1,842
2023-04-11	1,784	1,846	1,784	1,846	3,200	1,846
2023-04-10	1,815	1,815	1,778	1,784	2,400	1,784
2023-04-07	1,801	1,834	1,784	1,822	8,100	1,822
2023-04-06	1,813	1,845	1,764	1,764	11,700	1,764
2023-04-05	1,880	1,880	1,793	1,813	6,800	1,813
2023-04-04	1,895	1,900	1,873	1,880	7,700	1,880
2023-04-03	1,903	1,911	1,877	1,896	13,300	1,896
2023-03-31	1,864	1,895	1,857	1,895	4,200	1,895
2023-03-30	1,844	1,895	1,831	1,895	6,900	1,895
2023-03-29	1,828	1,907	1,825	1,907	13,200	1,907
2023-03-28	1,817	1,822	1,784	1,822	3,300	1,822
2023-03-27	1,796	1,822	1,761	1,817	5,000	1,817
2023-03-24	1,825	1,825	1,787	1,806	6,400	1,806
2023-03-23	1,824	1,825	1,804	1,825	11,500	1,825
2023-03-22	1,746	1,823	1,746	1,823	8,500	1,823
2023-03-20	1,727	1,770	1,727	1,736	8,200	1,736
2023-03-17	1,724	1,745	1,724	1,745	2,800	1,745
2023-03-16	1,717	1,775	1,717	1,727	13,700	1,727
2023-03-15	1,750	1,770	1,740	1,767	6,900	1,767
2023-03-14	1,744	1,751	1,726	1,741	9,000	1,741
2023-03-13	1,765	1,765	1,715	1,755	9,300	1,755
2023-03-10	1,798	1,811	1,795	1,797	7,100	1,797
2023-03-09	1,785	1,816	1,785	1,813	4,700	1,813
2023-03-08	1,753	1,798	1,753	1,785	7,600	1,785
2023-03-07	1,761	1,777	1,754	1,777	5,100	1,777
2023-03-06	1,776	1,776	1,735	1,761	5,700	1,761
2023-03-03	1,720	1,785	1,710	1,785	6,800	1,785
2023-03-02	1,707	1,721	1,704	1,721	2,700	1,721
2023-03-01	1,721	1,721	1,711	1,721	2,800	1,721
2023-02-28	1,702	1,714	1,694	1,714	7,300	1,714
2023-02-27	1,702	1,712	1,693	1,712	6,000	1,712
2023-02-24	1,710	1,720	1,703	1,703	4,700	1,703
2023-02-22	1,707	1,714	1,703	1,705	3,300	1,705
2023-02-21	1,716	1,727	1,714	1,714	2,500	1,714
2023-02-20	1,738	1,767	1,700	1,721	8,200	1,721
2023-02-17	1,740	1,747	1,730	1,736	2,400	1,736
2023-02-16	1,767	1,767	1,689	1,742	7,700	1,742
2023-02-15	1,715	1,767	1,711	1,767	2,600	1,767
2023-02-14	1,710	1,730	1,700	1,730	4,400	1,730
2023-02-13	1,713	1,713	1,700	1,700	600	1,700
2023-02-10	1,716	1,745	1,702	1,713	3,300	1,713
2023-02-09	1,715	1,716	1,709	1,716	1,200	1,716
2023-02-08	1,707	1,707	1,702	1,703	1,400	1,703
2023-02-07	1,703	1,712	1,702	1,707	1,000	1,707
2023-02-06	1,660	1,733	1,660	1,703	10,600	1,703
2023-02-03	1,720	1,720	1,651	1,656	12,100	1,656
2023-02-02	1,787	1,787	1,719	1,719	4,800	1,719
2023-02-01	1,751	1,763	1,709	1,709	6,600	1,709
2023-01-31	1,754	1,754	1,729	1,739	5,600	1,739
2023-01-30	1,800	1,800	1,757	1,757	7,000	1,757
2023-01-27	1,802	1,802	1,763	1,800	5,800	1,800
2023-01-26	1,820	1,820	1,791	1,791	3,500	1,791
2023-01-25	1,766	1,825	1,766	1,821	12,200	1,821
2023-01-24	1,756	1,767	1,755	1,764	2,900	1,764
2023-01-23	1,772	1,772	1,751	1,756	3,700	1,756
2023-01-20	1,737	1,770	1,732	1,753	4,900	1,753
2023-01-19	1,720	1,749	1,720	1,740	22,000	1,740
2023-01-18	1,713	1,746	1,713	1,746	2,600	1,746
2023-01-17	1,724	1,726	1,723	1,726	2,100	1,726
2023-01-16	1,700	1,726	1,700	1,718	2,100	1,718
2023-01-13	1,704	1,714	1,680	1,693	7,900	1,693
2023-01-12	1,740	1,740	1,700	1,708	3,600	1,708
2023-01-11	1,700	1,700	1,700	1,700	900	1,700
2023-01-10	1,715	1,716	1,680	1,686	8,200	1,686
2023-01-06	1,683	1,699	1,678	1,678	3,200	1,678
2023-01-05	1,734	1,734	1,680	1,680	6,600	1,680
2023-01-04	1,750	1,750	1,725	1,734	4,500	1,734

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

6678 (株)テクノメディカ の時系列データ [2023年度]

6678 (株)テクノメディカの時系列データ [2023年度]