---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) |
|---|---|---|---|---|---|---|
| 2018/03/27 | 10,120.0 | 10,400.0 | 9,530.0 | 9,560.0 | 1,912.0 | 98,600 |
| 2018/03/26 | 9,550.0 | 9,980.0 | 8,800.0 | 9,630.0 | 1,926.0 | 128,200 |
| 2018/03/23 | 9,550.0 | 9,980.0 | 9,460.0 | 9,610.0 | 1,922.0 | 76,900 |
| 2018/03/22 | 10,140.0 | 10,360.0 | 10,060.0 | 10,150.0 | 2,030.0 | 47,800 |
| 2018/03/20 | 10,060.0 | 10,650.0 | 9,960.0 | 10,150.0 | 2,030.0 | 120,300 |
| 2018/03/19 | 10,600.0 | 11,000.0 | 10,010.0 | 10,360.0 | 2,072.0 | 129,300 |
| 2018/03/16 | 11,280.0 | 11,280.0 | 10,340.0 | 10,580.0 | 2,116.0 | 192,500 |
| 2018/03/15 | 11,620.0 | 11,750.0 | 10,810.0 | 11,280.0 | 2,256.0 | 251,500 |
| 2018/03/14 | 11,990.0 | 12,440.0 | 11,630.0 | 11,790.0 | 2,358.0 | 360,700 |
| 2018/03/13 | 10,600.0 | 12,160.0 | 10,540.0 | 12,120.0 | 2,424.0 | 350,500 |
| 2018/03/12 | 10,350.0 | 11,090.0 | 10,060.0 | 10,680.0 | 2,136.0 | 189,000 |
| 2018/03/09 | 10,270.0 | 10,270.0 | 9,720.0 | 9,900.0 | 1,980.0 | 40,100 |
| 2018/03/08 | 10,220.0 | 10,330.0 | 9,860.0 | 10,070.0 | 2,014.0 | 61,600 |
| 2018/03/07 | 10,530.0 | 10,690.0 | 10,010.0 | 10,200.0 | 2,040.0 | 56,600 |
| 2018/03/06 | 10,890.0 | 11,050.0 | 10,640.0 | 10,650.0 | 2,130.0 | 57,100 |
| 2018/03/05 | 11,200.0 | 11,390.0 | 10,150.0 | 10,340.0 | 2,068.0 | 109,500 |
| 2018/03/02 | 10,850.0 | 11,510.0 | 10,830.0 | 11,100.0 | 2,220.0 | 144,400 |
| 2018/03/01 | 11,060.0 | 11,880.0 | 10,810.0 | 11,290.0 | 2,258.0 | 278,300 |
| 2018/02/28 | 10,560.0 | 11,630.0 | 10,560.0 | 11,360.0 | 2,272.0 | 360,500 |
| 2018/02/27 | 11,990.0 | 12,000.0 | 10,500.0 | 10,560.0 | 2,112.0 | 510,500 |
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。
