決算new！
2025/02/12 発表
今期経常は63％増益へ
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
861.6
円
(11:29)
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) | 767 (24/02/22) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 883 | 883 | 849 | 862 | -6 | -0.7 | 37,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/1 | 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 |
| 8/23 | 1,188 | 1,188 | 1,122 | 1,141 | -86 | -7.0 | 182,000 |
| 8/22 | 1,243 | 1,298 | 1,211 | 1,227 | -10 | -0.8 | 140,100 |
| 8/21 | 1,217 | 1,237 | 1,170 | 1,237 | +19 | +1.6 | 55,900 |
| 8/20 | 1,144 | 1,227 | 1,144 | 1,218 | +104 | +9.3 | 93,900 |
| 8/19 | 1,190 | 1,240 | 1,101 | 1,114 | -58 | -5.0 | 172,500 |
▶︎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
