3,407円
歯愛メディカルの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/04/24 | 3,425.0 | 3,540.0 | 3,385.0 | 3,435.0 | 3,435.0 | 12,900 |
| 2019/04/23 | 3,400.0 | 3,490.0 | 3,370.0 | 3,415.0 | 3,415.0 | 14,200 |
| 2019/04/22 | 3,550.0 | 3,780.0 | 3,340.0 | 3,340.0 | 3,340.0 | 49,300 |
| 2019/04/19 | 3,435.0 | 3,590.0 | 3,375.0 | 3,575.0 | 3,575.0 | 21,200 |
| 2019/04/18 | 3,500.0 | 3,500.0 | 3,330.0 | 3,365.0 | 3,365.0 | 12,600 |
| 2019/04/17 | 3,430.0 | 3,490.0 | 3,405.0 | 3,485.0 | 3,485.0 | 11,400 |
| 2019/04/16 | 3,310.0 | 3,450.0 | 3,290.0 | 3,400.0 | 3,400.0 | 14,500 |
| 2019/04/15 | 3,300.0 | 3,325.0 | 3,260.0 | 3,270.0 | 3,270.0 | 5,800 |
| 2019/04/12 | 3,335.0 | 3,360.0 | 3,255.0 | 3,255.0 | 3,255.0 | 5,900 |
| 2019/04/11 | 3,335.0 | 3,340.0 | 3,265.0 | 3,335.0 | 3,335.0 | 7,400 |
| 2019/04/10 | 3,300.0 | 3,340.0 | 3,180.0 | 3,335.0 | 3,335.0 | 18,500 |
| 2019/04/09 | 3,370.0 | 3,390.0 | 3,255.0 | 3,370.0 | 3,370.0 | 10,700 |
| 2019/04/08 | 3,490.0 | 3,590.0 | 3,330.0 | 3,330.0 | 3,330.0 | 27,800 |
| 2019/04/05 | 3,160.0 | 3,470.0 | 3,160.0 | 3,390.0 | 3,390.0 | 27,100 |
| 2019/04/04 | 3,225.0 | 3,250.0 | 3,190.0 | 3,210.0 | 3,210.0 | 6,200 |
| 2019/04/03 | 3,100.0 | 3,200.0 | 3,100.0 | 3,200.0 | 3,200.0 | 7,400 |
| 2019/04/02 | 3,145.0 | 3,160.0 | 3,070.0 | 3,140.0 | 3,140.0 | 6,400 |
| 2019/04/01 | 3,165.0 | 3,165.0 | 3,120.0 | 3,135.0 | 3,135.0 | 3,700 |
| 2019/03/29 | 3,110.0 | 3,140.0 | 3,050.0 | 3,095.0 | 3,095.0 | 8,200 |
| 2019/03/28 | 3,075.0 | 3,155.0 | 3,060.0 | 3,110.0 | 3,110.0 | 4,800 |
