3540東証S信用
業種 卸売業
歯愛メディカル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,895 (23/08/10) | 3,345 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,380 (24/01/04) | 3,835 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,185 | 4,195 | 4,150 | 4,155 | -20 | -0.5 | 1,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 4,130 | 4,175 | 4,115 | 4,175 | -10 | -0.2 | 700 |
| 5/29 | 4,200 | 4,200 | 4,170 | 4,185 | -5 | -0.1 | 1,000 |
| 5/28 | 4,140 | 4,200 | 4,140 | 4,190 | +50 | +1.2 | 1,300 |
| 5/27 | 4,100 | 4,150 | 4,100 | 4,140 | -30 | -0.7 | 2,000 |
| 5/24 | 4,110 | 4,170 | 4,110 | 4,170 | +60 | +1.5 | 500 |
| 5/23 | 4,180 | 4,180 | 4,075 | 4,110 | -70 | -1.7 | 1,200 |
| 5/22 | 4,180 | 4,195 | 4,150 | 4,180 | 0 | 0.0 | 1,000 |
| 5/21 | 4,190 | 4,195 | 4,070 | 4,180 | +80 | +2.0 | 4,900 |
| 5/20 | 4,045 | 4,135 | 4,045 | 4,100 | +70 | +1.7 | 2,100 |
| 5/17 | 4,030 | 4,100 | 4,005 | 4,030 | -45 | -1.1 | 18,200 |
| 5/16 | 4,135 | 4,170 | 4,075 | 4,075 | +10 | +0.3 | 5,100 |
| 5/15 | 4,075 | 4,130 | 4,040 | 4,065 | +90 | +2.3 | 28,000 |
| 5/14 | 4,020 | 4,020 | 3,870 | 3,975 | -50 | -1.2 | 1,800 |
| 5/13 | 4,050 | 4,050 | 3,985 | 4,025 | -55 | -1.4 | 1,800 |
| 5/10 | 4,020 | 4,230 | 4,000 | 4,080 | +85 | +2.1 | 4,900 |
| 5/9 | 4,000 | 4,000 | 3,965 | 3,995 | +5 | +0.1 | 700 |
| 5/8 | 4,020 | 4,020 | 3,990 | 3,990 | -75 | -1.9 | 600 |
| 5/7 | 4,025 | 4,065 | 3,965 | 4,065 | +55 | +1.4 | 2,200 |
| 5/2 | 3,960 | 4,010 | 3,960 | 4,010 | +15 | +0.4 | 2,200 |
| 5/1 | 4,010 | 4,010 | 3,970 | 3,995 | -15 | -0.4 | 1,500 |
| 4/30 | 3,985 | 4,010 | 3,970 | 4,010 | +80 | +2.0 | 2,100 |
| 4/26 | 3,980 | 3,980 | 3,910 | 3,930 | -45 | -1.1 | 900 |
| 4/25 | 3,950 | 3,975 | 3,945 | 3,975 | +25 | +0.6 | 1,600 |
| 4/24 | 3,970 | 3,975 | 3,930 | 3,950 | -25 | -0.6 | 1,400 |
| 4/23 | 3,910 | 3,975 | 3,910 | 3,975 | +65 | +1.7 | 600 |
| 4/22 | 3,910 | 3,910 | 3,910 | 3,910 | -10 | -0.3 | 400 |
| 4/19 | 3,985 | 3,985 | 3,915 | 3,920 | -65 | -1.6 | 900 |
| 4/18 | 3,935 | 3,985 | 3,925 | 3,985 | +55 | +1.4 | 700 |
| 4/17 | 3,925 | 3,930 | 3,925 | 3,930 | -20 | -0.5 | 1,500 |
| 4/16 | 3,935 | 3,975 | 3,935 | 3,950 | +10 | +0.3 | 500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて