---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) |
|---|---|---|---|---|---|---|
| 2021/07/09 | 7,140.0 | 7,350.0 | 6,980.0 | 7,350.0 | 1,470.0 | 19,100 |
| 2021/07/08 | 7,400.0 | 7,440.0 | 7,160.0 | 7,160.0 | 1,432.0 | 15,100 |
| 2021/07/07 | 7,230.0 | 7,400.0 | 7,230.0 | 7,320.0 | 1,464.0 | 15,800 |
| 2021/07/06 | 7,320.0 | 7,450.0 | 7,200.0 | 7,230.0 | 1,446.0 | 13,200 |
| 2021/07/05 | 7,290.0 | 7,490.0 | 7,290.0 | 7,340.0 | 1,468.0 | 12,600 |
| 2021/07/02 | 7,470.0 | 7,720.0 | 7,380.0 | 7,440.0 | 1,488.0 | 31,600 |
| 2021/07/01 | 7,600.0 | 7,620.0 | 7,290.0 | 7,480.0 | 1,496.0 | 31,200 |
| 2021/06/30 | 7,130.0 | 7,570.0 | 7,130.0 | 7,550.0 | 1,510.0 | 56,400 |
| 2021/06/29 | 7,150.0 | 7,230.0 | 7,100.0 | 7,130.0 | 1,426.0 | 16,400 |
| 2021/06/28 | 7,080.0 | 7,180.0 | 7,030.0 | 7,150.0 | 1,430.0 | 16,500 |
| 2021/06/25 | 7,010.0 | 7,150.0 | 6,910.0 | 7,020.0 | 1,404.0 | 21,500 |
| 2021/06/24 | 6,810.0 | 7,010.0 | 6,780.0 | 6,990.0 | 1,398.0 | 14,800 |
| 2021/06/23 | 6,880.0 | 6,900.0 | 6,750.0 | 6,760.0 | 1,352.0 | 12,800 |
| 2021/06/22 | 6,750.0 | 6,840.0 | 6,660.0 | 6,810.0 | 1,362.0 | 12,900 |
| 2021/06/21 | 6,660.0 | 6,790.0 | 6,570.0 | 6,650.0 | 1,330.0 | 26,400 |
| 2021/06/18 | 6,870.0 | 6,960.0 | 6,790.0 | 6,790.0 | 1,358.0 | 16,300 |
| 2021/06/17 | 7,100.0 | 7,100.0 | 6,760.0 | 6,840.0 | 1,368.0 | 24,600 |
| 2021/06/16 | 7,120.0 | 7,260.0 | 6,950.0 | 7,010.0 | 1,402.0 | 29,200 |
| 2021/06/15 | 7,370.0 | 7,370.0 | 7,130.0 | 7,150.0 | 1,430.0 | 22,900 |
| 2021/06/14 | 7,290.0 | 7,340.0 | 6,950.0 | 7,270.0 | 1,454.0 | 38,600 |
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。
