---円
歯愛メディカルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/10/08 | 5,820.0 | 6,030.0 | 5,820.0 | 6,000.0 | 1,200.0 | 24,600 |
| 2021/10/07 | 5,800.0 | 5,830.0 | 5,740.0 | 5,790.0 | 1,158.0 | 12,200 |
| 2021/10/06 | 5,670.0 | 5,810.0 | 5,650.0 | 5,700.0 | 1,140.0 | 16,100 |
| 2021/10/05 | 5,720.0 | 5,780.0 | 5,580.0 | 5,690.0 | 1,138.0 | 22,700 |
| 2021/10/04 | 6,000.0 | 6,010.0 | 5,770.0 | 5,770.0 | 1,154.0 | 24,500 |
| 2021/10/01 | 5,930.0 | 6,050.0 | 5,900.0 | 5,970.0 | 1,194.0 | 19,900 |
| 2021/09/30 | 5,990.0 | 6,050.0 | 5,950.0 | 5,990.0 | 1,198.0 | 8,500 |
| 2021/09/29 | 5,990.0 | 6,100.0 | 5,990.0 | 6,050.0 | 1,210.0 | 10,700 |
| 2021/09/28 | 6,070.0 | 6,070.0 | 5,980.0 | 5,990.0 | 1,198.0 | 4,900 |
| 2021/09/27 | 6,050.0 | 6,130.0 | 6,050.0 | 6,070.0 | 1,214.0 | 9,300 |
| 2021/09/24 | 6,030.0 | 6,140.0 | 6,030.0 | 6,030.0 | 1,206.0 | 16,400 |
| 2021/09/22 | 5,870.0 | 5,990.0 | 5,840.0 | 5,970.0 | 1,194.0 | 12,200 |
| 2021/09/21 | 5,830.0 | 5,920.0 | 5,740.0 | 5,870.0 | 1,174.0 | 30,500 |
| 2021/09/17 | 5,960.0 | 5,990.0 | 5,920.0 | 5,990.0 | 1,198.0 | 8,700 |
| 2021/09/16 | 6,140.0 | 6,210.0 | 5,960.0 | 5,960.0 | 1,192.0 | 34,700 |
| 2021/09/15 | 6,040.0 | 6,110.0 | 6,020.0 | 6,040.0 | 1,208.0 | 14,200 |
| 2021/09/14 | 6,140.0 | 6,180.0 | 6,010.0 | 6,070.0 | 1,214.0 | 23,500 |
| 2021/09/13 | 6,130.0 | 6,170.0 | 6,110.0 | 6,140.0 | 1,228.0 | 8,900 |
| 2021/09/10 | 6,120.0 | 6,210.0 | 6,110.0 | 6,160.0 | 1,232.0 | 14,700 |
| 2021/09/09 | 6,250.0 | 6,280.0 | 6,070.0 | 6,130.0 | 1,226.0 | 41,700 |
おすすめ条件でスクリーニングされた銘柄を見る
歯愛メディカルの取引履歴を振り返りませんか？
歯愛メディカルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
