---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) |
|---|---|---|---|---|---|---|
| 2021/08/11 | 6,800.0 | 7,090.0 | 6,500.0 | 6,650.0 | 1,330.0 | 165,000 |
| 2021/08/10 | 7,470.0 | 7,750.0 | 7,470.0 | 7,740.0 | 1,548.0 | 29,300 |
| 2021/08/06 | 7,400.0 | 7,400.0 | 7,310.0 | 7,400.0 | 1,480.0 | 6,500 |
| 2021/08/05 | 7,260.0 | 7,450.0 | 7,260.0 | 7,440.0 | 1,488.0 | 7,400 |
| 2021/08/04 | 7,420.0 | 7,450.0 | 7,340.0 | 7,390.0 | 1,478.0 | 8,200 |
| 2021/08/03 | 7,470.0 | 7,480.0 | 7,420.0 | 7,420.0 | 1,484.0 | 3,500 |
| 2021/08/02 | 7,390.0 | 7,480.0 | 7,290.0 | 7,470.0 | 1,494.0 | 9,400 |
| 2021/07/30 | 7,320.0 | 7,380.0 | 7,170.0 | 7,250.0 | 1,450.0 | 10,500 |
| 2021/07/29 | 7,370.0 | 7,470.0 | 7,310.0 | 7,470.0 | 1,494.0 | 4,600 |
| 2021/07/28 | 7,540.0 | 7,540.0 | 7,270.0 | 7,300.0 | 1,460.0 | 13,100 |
| 2021/07/27 | 7,660.0 | 7,660.0 | 7,480.0 | 7,540.0 | 1,508.0 | 11,100 |
| 2021/07/26 | 7,550.0 | 7,700.0 | 7,520.0 | 7,520.0 | 1,504.0 | 13,400 |
| 2021/07/21 | 7,400.0 | 7,560.0 | 7,400.0 | 7,500.0 | 1,500.0 | 7,400 |
| 2021/07/20 | 7,520.0 | 7,560.0 | 7,270.0 | 7,330.0 | 1,466.0 | 13,200 |
| 2021/07/19 | 7,510.0 | 7,730.0 | 7,420.0 | 7,560.0 | 1,512.0 | 18,400 |
| 2021/07/16 | 7,590.0 | 7,700.0 | 7,520.0 | 7,640.0 | 1,528.0 | 13,100 |
| 2021/07/15 | 7,770.0 | 7,770.0 | 7,460.0 | 7,510.0 | 1,502.0 | 14,500 |
| 2021/07/14 | 7,640.0 | 7,840.0 | 7,590.0 | 7,620.0 | 1,524.0 | 31,200 |
| 2021/07/13 | 7,460.0 | 7,610.0 | 7,440.0 | 7,580.0 | 1,516.0 | 22,000 |
| 2021/07/12 | 7,350.0 | 7,500.0 | 7,350.0 | 7,460.0 | 1,492.0 | 10,100 |
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。
