KabuInsight

テクノメディカ

6678
スタンダード/電気機器/Techno Medica Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,361.02,434.02,316.02,393.0+28.0+1.18%6,600
2026-03-122,425.02,453.02,363.02,365.0-106.0-4.29%12,600
2026-03-112,478.02,478.02,430.02,471.0+36.0+1.48%2,500
2026-03-102,482.02,482.02,382.02,435.0+103.0+4.42%6,300
2026-03-092,275.02,366.02,274.02,332.0-79.0-3.28%27,300
2026-03-062,462.02,490.02,410.02,411.0-101.0-4.02%13,700
2026-03-052,540.02,593.02,490.02,512.0+122.0+5.10%9,700
2026-03-042,487.02,530.02,361.02,390.0-163.0-6.38%20,000
2026-03-032,631.02,631.02,553.02,553.0-118.0-4.42%7,300
2026-03-022,597.02,699.02,569.02,671.0+31.0+1.17%13,400
2026-02-272,600.02,665.02,600.02,640.0+10.0+0.38%6,100
2026-02-262,656.02,685.02,611.02,630.0-76.0-2.81%10,900
2026-02-252,569.02,787.02,546.02,706.0+162.0+6.37%27,700
2026-02-242,500.02,560.02,450.02,544.0+88.0+3.58%11,700
2026-02-202,476.02,500.02,456.02,456.0-33.0-1.33%5,100
2026-02-192,492.02,510.02,481.02,489.0-21.0-0.84%9,700
2026-02-182,494.02,532.02,482.02,510.0+16.0+0.64%4,900
2026-02-172,503.02,513.02,489.02,494.0-20.0-0.80%4,700
2026-02-162,540.02,540.02,500.02,514.0-54.0-2.10%5,600
2026-02-132,554.02,586.02,529.02,568.0-18.0-0.70%9,800
2026-02-122,479.02,599.02,478.02,586.0+106.0+4.27%12,500
2026-02-102,429.02,480.02,413.02,480.0+60.0+2.48%5,300
2026-02-092,452.02,458.02,409.02,420.0-61.0-2.46%8,800
2026-02-062,353.02,481.02,345.02,481.0+95.0+3.98%40,900
2026-02-052,390.02,522.02,354.02,386.0+137.0+6.09%39,500
2026-02-042,275.02,297.02,249.02,249.0-26.0-1.14%9,800
2026-02-032,289.02,289.02,234.02,275.0-10.0-0.44%6,700
2026-02-022,226.02,285.02,226.02,285.0+59.0+2.65%9,700
2026-01-302,193.02,242.02,193.02,226.0+36.0+1.64%6,800
2026-01-292,180.02,227.02,179.02,190.0-10.0-0.45%12,400
2026-01-282,205.02,216.02,162.02,200.0-8.0-0.36%16,400
2026-01-272,211.02,231.02,205.02,208.0-12.0-0.54%7,100
2026-01-262,277.02,278.02,201.02,220.0-58.0-2.55%17,800
2026-01-232,312.02,321.02,277.02,278.0-33.0-1.43%8,000
2026-01-222,340.02,340.02,280.02,311.0+13.0+0.57%5,100
2026-01-212,300.02,302.02,290.02,298.0-13.0-0.56%3,300
2026-01-202,392.02,392.02,300.02,311.0-81.0-3.39%5,500
2026-01-192,337.02,392.02,330.02,392.0+82.0+3.55%7,800
2026-01-162,262.02,315.02,262.02,310.0+40.0+1.76%4,500
2026-01-152,274.02,279.02,260.02,270.0+11.0+0.49%3,600
2026-01-142,270.02,277.02,254.02,259.0-11.0-0.48%4,300
2026-01-132,282.02,283.02,255.02,270.0+38.0+1.70%8,000
2026-01-092,238.02,239.02,232.02,232.0-6.0-0.27%3,500
2026-01-082,242.02,262.02,238.02,238.0-7.0-0.31%5,800
2026-01-072,303.02,303.02,242.02,245.0-94.0-4.02%8,700
2026-01-062,247.02,339.02,245.02,339.0+92.0+4.09%6,600
2026-01-052,246.02,265.02,246.02,247.0+1.0+0.04%3,100
2025-12-302,246.02,267.02,246.02,246.0+1.0+0.04%6,200
2025-12-292,278.02,278.02,245.02,245.0-14.0-0.62%9,900
2025-12-262,255.02,259.02,249.02,259.0+4.0+0.18%4,400
2025-12-252,272.02,272.02,255.02,255.0+4.0+0.18%3,800
2025-12-242,268.02,268.02,245.02,251.0-4.0-0.18%5,400
2025-12-232,271.02,284.02,250.02,255.0-41.0-1.79%12,300
2025-12-222,250.02,330.02,250.02,296.0+63.0+2.82%10,100
2025-12-192,267.02,267.02,228.02,233.0-34.0-1.50%4,600
2025-12-182,224.02,280.02,224.02,267.0+19.0+0.85%5,500
2025-12-172,222.02,264.02,222.02,248.0+27.0+1.22%7,100
2025-12-162,234.02,249.02,215.02,221.0-18.0-0.80%8,400
2025-12-152,151.02,239.02,151.02,239.0+88.0+4.09%10,500
2025-12-122,091.02,151.02,087.02,151.0+71.0+3.41%12,300
2025-12-112,079.02,083.02,076.02,080.0+4.0+0.19%4,900
2025-12-102,070.02,077.02,063.02,076.0+13.0+0.63%2,400
2025-12-092,060.02,070.02,060.02,063.0+5.0+0.24%3,000
2025-12-082,058.02,076.02,058.02,058.00.00.00%9,500
2025-12-052,042.02,079.02,041.02,058.0-5.0-0.24%5,400
2025-12-042,038.02,063.02,038.02,063.0+25.0+1.23%4,100
2025-12-032,045.02,050.02,038.02,038.0-7.0-0.34%3,000
2025-12-022,051.02,056.02,043.02,045.0-6.0-0.29%3,300
2025-12-012,045.02,059.02,045.02,051.0-1.0-0.05%5,200
2025-11-282,054.02,060.02,025.02,052.0-2.0-0.10%9,100
2025-11-271,975.02,066.01,975.02,054.0+113.0+5.82%16,700
2025-11-261,940.01,954.01,940.01,941.0+12.0+0.62%4,100
2025-11-251,947.01,948.01,929.01,929.0-8.0-0.41%2,400
2025-11-211,916.01,938.01,916.01,937.0+20.0+1.04%2,400
2025-11-201,942.01,942.01,917.01,917.0-11.0-0.57%2,600
2025-11-191,922.01,944.01,917.01,928.0-9.0-0.46%3,900
2025-11-181,927.01,938.01,914.01,937.0+1.0+0.05%4,000
2025-11-171,931.01,955.01,920.01,936.0+2.0+0.10%11,200
2025-11-141,965.01,965.01,933.01,934.0-31.0-1.58%3,500
2025-11-131,942.01,967.01,942.01,965.0+38.0+1.97%3,800
2025-11-121,921.01,949.01,921.01,927.0+6.0+0.31%3,600
2025-11-111,924.01,946.01,921.01,921.0-3.0-0.16%4,000
2025-11-101,891.01,948.01,888.01,924.0+60.0+3.22%8,300
2025-11-071,857.01,895.01,855.01,864.0-31.0-1.64%4,400
2025-11-061,852.01,896.01,851.01,895.0+40.0+2.16%4,500
2025-11-051,850.01,876.01,850.01,855.0-24.0-1.28%16,800
2025-11-041,878.01,899.01,872.01,879.0+1.0+0.05%5,100
2025-10-311,876.01,884.01,862.01,878.0+3.0+0.16%6,600
2025-10-301,915.01,915.01,875.01,875.0-21.0-1.11%11,100
2025-10-291,926.01,926.01,896.01,896.0-30.0-1.56%2,600
2025-10-281,936.01,951.01,906.01,926.0-16.0-0.82%7,300
2025-10-271,932.01,961.01,931.01,942.0+12.0+0.62%3,100
2025-10-241,963.01,967.01,930.01,930.0-36.0-1.83%6,300
2025-10-231,923.01,968.01,923.01,966.0+43.0+2.24%6,200
2025-10-221,905.01,940.01,905.01,923.0-9.0-0.47%4,300
2025-10-211,948.01,949.01,909.01,932.0-12.0-0.62%2,400
2025-10-201,911.01,944.01,907.01,944.0+47.0+2.48%7,200
2025-10-171,913.01,916.01,896.01,897.0-22.0-1.15%3,400
2025-10-161,957.01,957.01,906.01,919.0-28.0-1.44%6,600
2025-10-151,888.01,947.01,879.01,947.0+61.0+3.23%9,000
2025-10-141,896.01,900.01,880.01,886.0-16.0-0.84%7,800
2025-10-101,912.01,919.01,900.01,902.0-20.0-1.04%7,000
2025-10-091,943.01,950.01,922.01,922.0-12.0-0.62%6,600
2025-10-081,926.01,946.01,926.01,934.0+15.0+0.78%7,100
2025-10-071,919.01,934.01,907.01,919.0-13.0-0.67%6,400
2025-10-061,930.01,933.01,917.01,932.0+17.0+0.89%4,200
2025-10-031,915.01,947.01,908.01,915.00.00.00%7,200
2025-10-021,920.01,934.01,911.01,915.0-7.0-0.36%6,500
2025-10-011,961.01,968.01,922.01,922.0-53.0-2.68%9,300
2025-09-301,975.01,989.01,960.01,975.0-5.0-0.25%10,400
2025-09-292,023.02,025.01,974.01,980.0-34.0-1.69%68,900
2025-09-262,052.02,052.02,014.02,014.0-41.0-2.00%61,000
2025-09-252,101.02,101.02,054.02,055.0-45.0-2.14%20,000
2025-09-242,077.02,100.02,075.02,100.0+35.0+1.69%19,500
2025-09-222,045.02,074.02,044.02,065.0+20.0+0.98%9,600
2025-09-192,065.02,065.02,042.02,045.0-20.0-0.97%9,900
2025-09-182,066.02,069.02,037.02,065.0+15.0+0.73%11,300
2025-09-172,070.02,077.02,050.02,050.0-20.0-0.97%8,600
2025-09-162,048.02,070.02,040.02,070.0+35.0+1.72%11,000
2025-09-122,056.02,059.02,019.02,035.0——23,600

直近120営業日分を表示