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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,149 | 1,222 | 984 | 984 | -185 | -15.8 | 1,412,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 850 | 1,116 | 832 | 973 | +114 | +13.3 | 1,527,500 |
| 22/03 | 780 | 869 | 716 | 859 | +74 | +9.4 | 963,500 |
| 22/02 | 856 | 900 | 736 | 785 | -66 | -7.8 | 1,454,000 |
| 22/01 | 923 | 923 | 791 | 851 | -76 | -8.2 | 1,382,000 |
| 21/12 | 947 | 1,090 | 867 | 927 | -20 | -2.1 | 1,958,000 |
| 21/11 | 1,172 | 1,264 | 945 | 947 | -213 | -18.4 | 1,754,500 |
| 21/10 | 1,186 | 1,252 | 1,116 | 1,160 | -38 | -3.2 | 2,080,500 |
| 21/09 | 1,296 | 1,316 | 1,148 | 1,198 | -118 | -9.0 | 1,510,000 |
| 21/08 | 1,478 | 1,550 | 1,232 | 1,316 | -134 | -9.2 | 2,437,500 |
| 21/07 | 1,520 | 1,568 | 1,396 | 1,450 | -60 | -4.0 | 1,606,000 |
| 21/06 | 1,248 | 1,514 | 1,230 | 1,510 | +262 | +21.0 | 4,528,000 |
| 21/05 | 1,398 | 1,504 | 1,236 | 1,248 | -140 | -10.1 | 4,682,500 |
| 21/04 | 1,660 | 1,670 | 1,346 | 1,388 | -248 | -15.2 | 2,872,000 |
| 21/03 | 1,080 | 1,694 | 995 | 1,636 | +570 | +53.5 | 7,552,500 |
| 21/02 | 1,198 | 1,308 | 1,040 | 1,066 | -150 | -12.3 | 4,830,500 |
| 21/01 | 1,262 | 1,352 | 1,080 | 1,216 | -46 | -3.7 | 6,234,000 |
| 20/12 | 1,386 | 1,408 | 1,166 | 1,262 | -104 | -7.6 | 3,595,000 |
| 20/11 | 1,466 | 1,610 | 1,284 | 1,366 | -108 | -7.3 | 6,458,000 |
| 20/10 | 1,718 | 2,000 | 1,444 | 1,474 | -262 | -15.1 | 14,978,500 |
| 20/09 | 1,450 | 1,830 | 1,312 | 1,736 | +276 | +18.9 | 12,109,500 |
| 20/08 | 776 | 1,578 | 776 | 1,460 | +690 | +89.6 | 13,429,000 |
| 20/07 | 900 | 913 | 761 | 770 | -116 | -13.1 | 3,038,000 |
| 20/06 | 687 | 1,056 | 687 | 886 | +207 | +30.5 | 6,810,500 |
| 20/05 | 477 | 753 | 471 | 679 | +201 | +42.1 | 3,398,000 |
| 20/04 | 495 | 527 | 423 | 478 | -17 | -3.4 | 1,072,500 |
| 20/03 | 485 | 545 | 440 | 495 | +3 | +0.6 | 1,280,500 |
| 20/02 | 548 | 611 | 486 | 492 | -71 | -12.6 | 867,000 |
| 20/01 | 612 | 624 | 557 | 563 | -55 | -8.9 | 936,500 |
| 19/12 | 690 | 736 | 604 | 618 | -72 | -10.4 | 1,488,500 |
| 19/11 | 555 | 730 | 552 | 690 | +132 | +23.7 | 2,805,500 |
▶︎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
