---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) |
|---|---|---|---|---|---|---|
| 2018/05/25 | 7,500.0 | 7,640.0 | 7,500.0 | 7,500.0 | 1,500.0 | 5,300 |
| 2018/05/24 | 7,740.0 | 7,740.0 | 7,500.0 | 7,520.0 | 1,504.0 | 12,100 |
| 2018/05/23 | 7,700.0 | 7,820.0 | 7,700.0 | 7,740.0 | 1,548.0 | 7,300 |
| 2018/05/22 | 7,820.0 | 7,830.0 | 7,720.0 | 7,720.0 | 1,544.0 | 7,400 |
| 2018/05/21 | 7,940.0 | 7,970.0 | 7,800.0 | 7,820.0 | 1,564.0 | 16,900 |
| 2018/05/18 | 7,920.0 | 7,940.0 | 7,740.0 | 7,840.0 | 1,568.0 | 12,700 |
| 2018/05/17 | 7,220.0 | 8,050.0 | 7,220.0 | 7,940.0 | 1,588.0 | 58,300 |
| 2018/05/16 | 7,900.0 | 7,900.0 | 7,240.0 | 7,240.0 | 1,448.0 | 38,500 |
| 2018/05/15 | 8,140.0 | 8,140.0 | 7,950.0 | 7,950.0 | 1,590.0 | 5,200 |
| 2018/05/14 | 8,000.0 | 8,070.0 | 7,960.0 | 8,060.0 | 1,612.0 | 12,700 |
| 2018/05/11 | 8,050.0 | 8,200.0 | 7,840.0 | 7,990.0 | 1,598.0 | 51,600 |
| 2018/05/10 | 8,400.0 | 8,800.0 | 8,360.0 | 8,600.0 | 1,720.0 | 30,300 |
| 2018/05/09 | 8,440.0 | 8,440.0 | 8,120.0 | 8,390.0 | 1,678.0 | 7,800 |
| 2018/05/08 | 8,460.0 | 8,520.0 | 8,380.0 | 8,440.0 | 1,688.0 | 5,000 |
| 2018/05/07 | 8,470.0 | 8,470.0 | 8,340.0 | 8,450.0 | 1,690.0 | 5,500 |
| 2018/05/02 | 8,160.0 | 8,350.0 | 8,160.0 | 8,340.0 | 1,668.0 | 4,900 |
| 2018/05/01 | 8,290.0 | 8,290.0 | 8,110.0 | 8,290.0 | 1,658.0 | 8,100 |
| 2018/04/27 | 8,210.0 | 8,250.0 | 8,090.0 | 8,220.0 | 1,644.0 | 8,600 |
| 2018/04/26 | 8,440.0 | 8,440.0 | 8,100.0 | 8,160.0 | 1,632.0 | 10,700 |
| 2018/04/25 | 8,350.0 | 8,540.0 | 8,280.0 | 8,350.0 | 1,670.0 | 10,600 |
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。
