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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,070 | 1,095 | 984 | 984 | -80 | -7.5 | 732,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,182 | 1,222 | 1,042 | 1,064 | -116 | -9.8 | 417,400 |
| 11/8 | 1,154 | 1,195 | 1,100 | 1,180 | +47 | +4.2 | 234,900 |
| 11/1 | 1,136 | 1,198 | 1,127 | 1,133 | +3 | +0.3 | 156,600 |
| 10/25 | 1,266 | 1,279 | 1,122 | 1,130 | -136 | -10.7 | 256,000 |
| 10/18 | 1,329 | 1,359 | 1,244 | 1,266 | -93 | -6.8 | 210,400 |
| 10/11 | 1,275 | 1,366 | 1,236 | 1,359 | +89 | +7.0 | 296,000 |
| 10/4 | 1,224 | 1,285 | 1,186 | 1,270 | -10 | -0.8 | 208,200 |
| 9/27 | 1,301 | 1,308 | 1,221 | 1,280 | -19 | -1.5 | 208,300 |
| 9/20 | 1,247 | 1,341 | 1,208 | 1,299 | +79 | +6.5 | 286,200 |
| 9/13 | 1,108 | 1,249 | 1,089 | 1,220 | +73 | +6.4 | 295,700 |
| 9/6 | 1,230 | 1,305 | 1,140 | 1,147 | -82 | -6.7 | 553,900 |
| 8/30 | 1,198 | 1,342 | 1,190 | 1,229 | +88 | +7.7 | 707,000 |
| 8/23 | 1,190 | 1,298 | 1,101 | 1,141 | -31 | -2.7 | 644,400 |
| 8/16 | 934 | 1,250 | 911 | 1,172 | +260 | +28.5 | 1,076,800 |
| 8/9 | 920 | 965 | 842 | 912 | -28 | -3.0 | 145,300 |
| 8/2 | 1,019 | 1,053 | 932 | 940 | -78 | -7.7 | 120,100 |
| 7/26 | 985 | 1,080 | 953 | 1,018 | +49 | +5.1 | 218,500 |
| 7/19 | 955 | 995 | 950 | 969 | +16 | +1.7 | 54,900 |
| 7/12 | 899 | 978 | 887 | 953 | +55 | +6.1 | 97,200 |
| 7/5 | 921 | 979 | 888 | 898 | -23 | -2.5 | 80,300 |
| 6/28 | 938 | 959 | 917 | 921 | -18 | -1.9 | 93,000 |
| 6/21 | 943 | 965 | 882 | 939 | +32 | +3.5 | 190,000 |
| 6/14 | 961 | 1,026 | 874 | 907 | -88 | -8.8 | 537,500 |
| 6/7 | 829 | 1,026 | 829 | 995 | +164 | +19.7 | 277,000 |
| 5/31 | 820 | 840 | 820 | 831 | -3 | -0.4 | 30,500 |
| 5/24 | 809 | 839 | 809 | 834 | +28 | +3.5 | 48,500 |
| 5/17 | 810 | 834 | 774 | 806 | -10 | -1.2 | 274,500 |
| 5/10 | 805 | 846 | 793 | 816 | +14 | +1.8 | 42,000 |
| 5/2 | 797 | 802 | 792 | 802 | +16 | +2.0 | 29,000 |
| 4/26 | 782 | 796 | 782 | 786 | +2 | +0.3 | 24,500 |
▶︎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
