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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,930 (23/05/09) | 3,345 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,380 (24/01/04) | 3,835 (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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 4,025 | 4,065 | 3,965 | 4,065 | +55 | +1.4 | 4,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,985 | 4,010 | 3,960 | 4,010 | +80 | +2.0 | 5,800 |
| 4/26 | 3,910 | 3,980 | 3,910 | 3,930 | +10 | +0.3 | 4,900 |
| 4/19 | 3,940 | 3,985 | 3,915 | 3,920 | -55 | -1.4 | 3,900 |
| 4/12 | 3,945 | 4,015 | 3,885 | 3,975 | +25 | +0.6 | 7,400 |
| 4/5 | 4,005 | 4,015 | 3,880 | 3,950 | -45 | -1.1 | 10,000 |
| 3/29 | 4,030 | 4,110 | 3,965 | 3,995 | -35 | -0.9 | 9,200 |
| 3/22 | 4,135 | 4,135 | 4,010 | 4,030 | -105 | -2.5 | 4,200 |
| 3/15 | 4,190 | 4,335 | 4,055 | 4,135 | -75 | -1.8 | 43,300 |
| 3/8 | 4,110 | 4,225 | 3,960 | 4,210 | +85 | +2.1 | 34,500 |
| 3/1 | 3,900 | 4,185 | 3,860 | 4,125 | +240 | +6.2 | 22,300 |
| 2/22 | 3,910 | 3,965 | 3,835 | 3,885 | -15 | -0.4 | 10,300 |
| 2/16 | 4,115 | 4,265 | 3,835 | 3,900 | -265 | -6.4 | 41,000 |
| 2/9 | 4,120 | 4,175 | 4,090 | 4,165 | +45 | +1.1 | 22,500 |
| 2/2 | 4,215 | 4,230 | 4,120 | 4,120 | -95 | -2.3 | 43,400 |
| 1/26 | 4,275 | 4,350 | 4,110 | 4,215 | 0 | 0.0 | 29,600 |
| 1/19 | 4,105 | 4,255 | 4,050 | 4,215 | +110 | +2.7 | 29,400 |
| 1/12 | 4,245 | 4,330 | 4,100 | 4,105 | -125 | -3.0 | 23,100 |
| 1/5 | 4,090 | 4,380 | 4,090 | 4,230 | +30 | +0.7 | 10,100 |
| 12/29 | 4,200 | 4,285 | 4,150 | 4,200 | 0 | 0.0 | 25,700 |
| 12/22 | 4,220 | 4,275 | 3,920 | 4,200 | -20 | -0.5 | 81,900 |
| 12/15 | 3,630 | 4,285 | 3,630 | 4,220 | +420 | +11.1 | 125,500 |
| 12/8 | 3,855 | 3,855 | 3,640 | 3,800 | -60 | -1.6 | 51,600 |
| 12/1 | 3,990 | 4,055 | 3,850 | 3,860 | -125 | -3.1 | 12,800 |
| 11/24 | 3,500 | 4,060 | 3,445 | 3,985 | +525 | +15.2 | 116,700 |
| 11/17 | 3,590 | 3,595 | 3,345 | 3,460 | -135 | -3.8 | 61,500 |
| 11/10 | 3,650 | 3,695 | 3,550 | 3,595 | -45 | -1.2 | 12,100 |
| 11/2 | 3,760 | 3,770 | 3,615 | 3,640 | -150 | -4.0 | 9,700 |
| 10/27 | 3,800 | 3,830 | 3,500 | 3,790 | -30 | -0.8 | 17,600 |
| 10/20 | 3,975 | 4,000 | 3,800 | 3,820 | -170 | -4.3 | 13,200 |
| 10/13 | 4,000 | 4,015 | 3,930 | 3,990 | -10 | -0.3 | 18,300 |
▶︎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