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
982
円
(23:45)
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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,254 | 1,309 | 1,254 | 1,292 | +21 | +1.7 | 76,500 |
| 10/7 | 1,275 | 1,279 | 1,236 | 1,271 | +1 | +0.1 | 48,200 |
| 10/4 | 1,239 | 1,285 | 1,230 | 1,270 | +32 | +2.6 | 30,500 |
| 10/3 | 1,225 | 1,238 | 1,186 | 1,238 | +43 | +3.6 | 41,800 |
| 10/2 | 1,211 | 1,230 | 1,190 | 1,195 | -29 | -2.4 | 37,800 |
| 10/1 | 1,235 | 1,250 | 1,215 | 1,224 | +1 | +0.1 | 35,600 |
| 9/30 | 1,224 | 1,256 | 1,200 | 1,223 | -57 | -4.5 | 62,500 |
| 9/27 | 1,263 | 1,280 | 1,238 | 1,280 | +30 | +2.4 | 48,700 |
| 9/26 | 1,271 | 1,271 | 1,236 | 1,250 | -21 | -1.7 | 57,300 |
| 9/25 | 1,232 | 1,273 | 1,221 | 1,271 | +21 | +1.7 | 42,800 |
| 9/24 | 1,301 | 1,308 | 1,239 | 1,250 | -49 | -3.8 | 59,500 |
| 9/20 | 1,340 | 1,340 | 1,286 | 1,299 | -17 | -1.3 | 67,300 |
| 9/19 | 1,263 | 1,341 | 1,263 | 1,316 | +63 | +5.0 | 128,200 |
| 9/18 | 1,228 | 1,261 | 1,217 | 1,253 | +26 | +2.1 | 35,700 |
| 9/17 | 1,247 | 1,284 | 1,208 | 1,227 | +7 | +0.6 | 55,000 |
| 9/13 | 1,198 | 1,249 | 1,153 | 1,220 | +20 | +1.7 | 59,400 |
| 9/12 | 1,177 | 1,216 | 1,175 | 1,200 | +38 | +3.3 | 64,800 |
| 9/11 | 1,181 | 1,194 | 1,127 | 1,162 | -1 | -0.1 | 47,300 |
| 9/10 | 1,195 | 1,200 | 1,156 | 1,163 | -34 | -2.8 | 23,600 |
| 9/9 | 1,108 | 1,203 | 1,089 | 1,197 | +50 | +4.4 | 100,600 |
| 9/6 | 1,220 | 1,233 | 1,140 | 1,147 | -87 | -7.1 | 119,100 |
| 9/5 | 1,211 | 1,288 | 1,203 | 1,234 | +12 | +1.0 | 71,700 |
| 9/4 | 1,246 | 1,280 | 1,221 | 1,222 | -78 | -6.0 | 73,900 |
| 9/3 | 1,273 | 1,305 | 1,250 | 1,300 | +56 | +4.5 | 140,500 |
| 9/2 | 1,230 | 1,304 | 1,221 | 1,244 | +15 | +1.2 | 148,700 |
| 8/30 | 1,230 | 1,243 | 1,191 | 1,229 | +19 | +1.6 | 92,400 |
| 8/29 | 1,255 | 1,258 | 1,204 | 1,210 | -21 | -1.7 | 107,800 |
| 8/28 | 1,300 | 1,300 | 1,226 | 1,231 | -40 | -3.2 | 86,000 |
| 8/27 | 1,296 | 1,304 | 1,244 | 1,271 | -47 | -3.6 | 119,100 |
| 8/26 | 1,198 | 1,342 | 1,190 | 1,318 | +177 | +15.5 | 301,700 |
▶︎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
