---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) |
|---|---|---|---|---|---|---|
| 2021/06/11 | 7,180.0 | 7,510.0 | 7,140.0 | 7,290.0 | 1,458.0 | 80,100 |
| 2021/06/10 | 6,800.0 | 7,180.0 | 6,750.0 | 7,100.0 | 1,420.0 | 66,000 |
| 2021/06/09 | 6,380.0 | 6,910.0 | 6,310.0 | 6,800.0 | 1,360.0 | 87,300 |
| 2021/06/08 | 6,310.0 | 6,400.0 | 6,150.0 | 6,380.0 | 1,276.0 | 146,400 |
| 2021/06/07 | 6,250.0 | 6,420.0 | 6,250.0 | 6,330.0 | 1,266.0 | 75,600 |
| 2021/06/04 | 6,270.0 | 6,300.0 | 6,210.0 | 6,250.0 | 1,250.0 | 30,900 |
| 2021/06/03 | 6,250.0 | 6,320.0 | 6,200.0 | 6,320.0 | 1,264.0 | 39,200 |
| 2021/06/02 | 6,350.0 | 6,500.0 | 6,280.0 | 6,350.0 | 1,270.0 | 37,600 |
| 2021/06/01 | 6,240.0 | 6,490.0 | 6,210.0 | 6,320.0 | 1,264.0 | 33,200 |
| 2021/05/31 | 6,310.0 | 6,370.0 | 6,230.0 | 6,240.0 | 1,248.0 | 12,600 |
| 2021/05/28 | 6,350.0 | 6,420.0 | 6,280.0 | 6,360.0 | 1,272.0 | 32,300 |
| 2021/05/27 | 6,350.0 | 6,440.0 | 6,250.0 | 6,350.0 | 1,270.0 | 52,200 |
| 2021/05/26 | 6,780.0 | 6,780.0 | 6,180.0 | 6,200.0 | 1,240.0 | 161,900 |
| 2021/05/25 | 7,090.0 | 7,230.0 | 6,930.0 | 6,950.0 | 1,390.0 | 24,900 |
| 2021/05/24 | 7,150.0 | 7,320.0 | 7,040.0 | 7,090.0 | 1,418.0 | 31,100 |
| 2021/05/21 | 7,040.0 | 7,220.0 | 6,930.0 | 7,110.0 | 1,422.0 | 26,200 |
| 2021/05/20 | 6,990.0 | 7,110.0 | 6,910.0 | 6,940.0 | 1,388.0 | 21,000 |
| 2021/05/19 | 6,600.0 | 7,020.0 | 6,520.0 | 6,990.0 | 1,398.0 | 33,700 |
| 2021/05/18 | 6,500.0 | 6,760.0 | 6,490.0 | 6,680.0 | 1,336.0 | 25,000 |
| 2021/05/17 | 6,830.0 | 6,930.0 | 6,450.0 | 6,490.0 | 1,298.0 | 57,300 |
おすすめ条件でスクリーニングされた銘柄を見る
歯愛メディカルの取引履歴を振り返りませんか？
歯愛メディカルの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
