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
988
円
(17:09)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,366 (24/10/11) | 726 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,366 (24/10/11) | 767 (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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 998 | 1,020 | 984 | 984 | -39 | -3.8 | 201,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,007 | 1,033 | 1,003 | 1,023 | -7 | -0.7 | 59,900 |
| 11/20 | 1,003 | 1,030 | 999 | 1,030 | +16 | +1.6 | 41,300 |
| 11/19 | 1,035 | 1,041 | 985 | 1,014 | -81 | -7.4 | 190,100 |
| 11/18 | 1,070 | 1,095 | 1,061 | 1,095 | +31 | +2.9 | 38,500 |
| 11/15 | 1,050 | 1,073 | 1,043 | 1,064 | +14 | +1.3 | 26,800 |
| 11/14 | 1,126 | 1,126 | 1,042 | 1,050 | -76 | -6.8 | 138,000 |
| 11/13 | 1,180 | 1,207 | 1,117 | 1,126 | -53 | -4.5 | 109,400 |
| 11/12 | 1,207 | 1,207 | 1,176 | 1,179 | -17 | -1.4 | 64,100 |
| 11/11 | 1,182 | 1,222 | 1,182 | 1,196 | +16 | +1.4 | 79,100 |
| 11/8 | 1,100 | 1,195 | 1,100 | 1,180 | +64 | +5.7 | 117,000 |
| 11/7 | 1,162 | 1,167 | 1,113 | 1,116 | -46 | -4.0 | 59,600 |
| 11/6 | 1,146 | 1,175 | 1,138 | 1,162 | +25 | +2.2 | 33,200 |
| 11/5 | 1,154 | 1,154 | 1,120 | 1,137 | +4 | +0.4 | 25,100 |
| 11/1 | 1,149 | 1,160 | 1,129 | 1,133 | -36 | -3.1 | 26,900 |
| 10/31 | 1,183 | 1,183 | 1,150 | 1,169 | -15 | -1.3 | 40,000 |
| 10/30 | 1,174 | 1,198 | 1,147 | 1,184 | +24 | +2.1 | 36,200 |
| 10/29 | 1,158 | 1,165 | 1,144 | 1,160 | +10 | +0.9 | 22,800 |
| 10/28 | 1,136 | 1,165 | 1,127 | 1,150 | +20 | +1.8 | 30,700 |
| 10/25 | 1,150 | 1,150 | 1,124 | 1,130 | -14 | -1.2 | 35,700 |
| 10/24 | 1,140 | 1,153 | 1,122 | 1,144 | -15 | -1.3 | 42,400 |
| 10/23 | 1,176 | 1,176 | 1,138 | 1,159 | -39 | -3.3 | 61,500 |
| 10/22 | 1,256 | 1,258 | 1,180 | 1,198 | -69 | -5.5 | 95,100 |
| 10/21 | 1,266 | 1,279 | 1,252 | 1,267 | +1 | +0.1 | 21,300 |
| 10/18 | 1,279 | 1,279 | 1,244 | 1,266 | -13 | -1.0 | 38,600 |
| 10/17 | 1,296 | 1,315 | 1,277 | 1,279 | -5 | -0.4 | 22,200 |
| 10/16 | 1,298 | 1,303 | 1,268 | 1,284 | -29 | -2.2 | 56,700 |
| 10/15 | 1,329 | 1,359 | 1,281 | 1,313 | -46 | -3.4 | 92,900 |
| 10/11 | 1,279 | 1,366 | 1,279 | 1,359 | +80 | +6.3 | 120,700 |
| 10/10 | 1,307 | 1,307 | 1,270 | 1,279 | -20 | -1.5 | 25,700 |
| 10/9 | 1,299 | 1,307 | 1,274 | 1,299 | +7 | +0.5 | 24,900 |
▶︎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
