---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) |
|---|---|---|---|---|---|---|
| 2018/08/20 | 6,610.0 | 6,670.0 | 6,410.0 | 6,410.0 | 1,282.0 | 12,300 |
| 2018/08/17 | 6,610.0 | 6,990.0 | 6,610.0 | 6,670.0 | 1,334.0 | 14,700 |
| 2018/08/16 | 6,500.0 | 6,600.0 | 6,340.0 | 6,570.0 | 1,314.0 | 19,200 |
| 2018/08/15 | 6,700.0 | 6,800.0 | 6,610.0 | 6,650.0 | 1,330.0 | 8,900 |
| 2018/08/14 | 6,560.0 | 6,980.0 | 6,520.0 | 6,600.0 | 1,320.0 | 34,000 |
| 2018/08/13 | 7,250.0 | 7,250.0 | 6,450.0 | 6,460.0 | 1,292.0 | 75,400 |
| 2018/08/10 | 7,650.0 | 7,660.0 | 7,310.0 | 7,350.0 | 1,470.0 | 28,200 |
| 2018/08/09 | 7,660.0 | 7,760.0 | 7,550.0 | 7,660.0 | 1,532.0 | 9,200 |
| 2018/08/08 | 7,480.0 | 7,880.0 | 7,470.0 | 7,660.0 | 1,532.0 | 25,700 |
| 2018/08/07 | 7,540.0 | 7,710.0 | 7,410.0 | 7,450.0 | 1,490.0 | 10,100 |
| 2018/08/06 | 7,620.0 | 7,760.0 | 7,500.0 | 7,570.0 | 1,514.0 | 18,900 |
| 2018/08/03 | 8,090.0 | 8,120.0 | 7,730.0 | 7,770.0 | 1,554.0 | 17,400 |
| 2018/08/02 | 8,270.0 | 8,290.0 | 8,090.0 | 8,090.0 | 1,618.0 | 4,600 |
| 2018/08/01 | 8,350.0 | 8,350.0 | 8,250.0 | 8,290.0 | 1,658.0 | 1,000 |
| 2018/07/31 | 8,260.0 | 8,380.0 | 8,020.0 | 8,380.0 | 1,676.0 | 7,800 |
| 2018/07/30 | 8,720.0 | 8,720.0 | 8,340.0 | 8,410.0 | 1,682.0 | 4,700 |
| 2018/07/27 | 8,710.0 | 8,710.0 | 8,460.0 | 8,690.0 | 1,738.0 | 8,600 |
| 2018/07/26 | 8,850.0 | 8,850.0 | 8,580.0 | 8,710.0 | 1,742.0 | 9,300 |
| 2018/07/25 | 8,960.0 | 8,960.0 | 8,710.0 | 8,850.0 | 1,770.0 | 10,400 |
| 2018/07/24 | 8,500.0 | 8,990.0 | 8,430.0 | 8,810.0 | 1,762.0 | 38,900 |
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。
