歯愛メディカル(3540) JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/27 7,360.0 7,870.0 7,220.0 7,680.0 92,600
2020/10/26 7,930.0 7,970.0 7,550.0 7,660.0 112,800
2020/10/23 8,280.0 8,280.0 7,540.0 8,090.0 215,300
2020/10/22 8,990.0 8,990.0 8,060.0 8,210.0 243,600
2020/10/21 9,300.0 10,000.0 8,720.0 8,780.0 677,900
2020/10/20 8,640.0 8,740.0 8,550.0 8,650.0 53,300
2020/10/19 8,850.0 8,910.0 8,530.0 8,700.0 74,500
2020/10/16 8,830.0 9,140.0 8,710.0 8,960.0 111,800
2020/10/15 9,230.0 9,350.0 8,720.0 8,850.0 145,800
2020/10/14 8,600.0 9,170.0 8,600.0 9,120.0 193,700
2020/10/13 8,630.0 8,690.0 8,450.0 8,600.0 77,100
2020/10/12 8,600.0 8,800.0 8,320.0 8,500.0 124,800
2020/10/09 8,580.0 8,950.0 8,510.0 8,750.0 104,600
2020/10/08 8,520.0 8,730.0 8,390.0 8,580.0 80,700
2020/10/07 8,620.0 8,670.0 8,390.0 8,520.0 85,100
2020/10/06 8,900.0 9,010.0 8,350.0 8,520.0 133,900
2020/10/05 8,390.0 8,910.0 8,270.0 8,810.0 137,900
2020/10/02 8,590.0 8,750.0 8,170.0 8,240.0 128,700
2020/10/01 8,680.0 8,680.0 8,680.0 8,680.0 -
2020/09/30 8,780.0 9,150.0 8,560.0 8,680.0 212,400
2020/09/29 8,240.0 8,660.0 8,240.0 8,350.0 69,200
2020/09/28 8,780.0 8,860.0 8,250.0 8,340.0 128,700
2020/09/25 8,660.0 8,840.0 8,350.0 8,510.0 113,900
2020/09/24 8,760.0 8,920.0 8,330.0 8,510.0 146,700
2020/09/23 8,110.0 8,930.0 8,100.0 8,770.0 195,700
2020/09/18 8,020.0 8,230.0 7,900.0 8,000.0 84,000
2020/09/17 8,230.0 8,320.0 8,020.0 8,050.0 113,400
2020/09/16 7,810.0 8,220.0 7,810.0 8,080.0 171,000
2020/09/15 7,410.0 7,830.0 7,400.0 7,770.0 109,100
2020/09/14 7,330.0 7,660.0 7,250.0 7,370.0 96,500
2020/09/11 7,330.0 7,500.0 7,180.0 7,420.0 60,300
2020/09/10 7,130.0 7,560.0 7,090.0 7,380.0 145,100
2020/09/09 6,650.0 7,150.0 6,650.0 7,010.0 74,900
2020/09/08 6,970.0 7,030.0 6,560.0 6,850.0 86,600
2020/09/07 7,130.0 7,140.0 6,700.0 6,890.0 101,900
2020/09/04 7,070.0 7,330.0 7,070.0 7,150.0 98,200
2020/09/03 7,150.0 7,560.0 7,060.0 7,450.0 148,200
2020/09/02 7,230.0 7,280.0 6,870.0 7,130.0 130,100
2020/09/01 7,250.0 7,530.0 7,090.0 7,280.0 136,000
2020/08/31 6,950.0 7,440.0 6,900.0 7,300.0 186,600
2020/08/28 6,880.0 6,950.0 6,270.0 6,600.0 298,000
2020/08/27 7,030.0 7,890.0 6,850.0 7,020.0 392,600
2020/08/26 6,350.0 7,140.0 6,260.0 7,050.0 223,500
2020/08/25 6,780.0 6,780.0 6,240.0 6,420.0 172,600
2020/08/24 6,200.0 6,730.0 6,080.0 6,640.0 164,100
2020/08/21 5,950.0 6,170.0 5,690.0 6,100.0 166,900
2020/08/20 5,630.0 5,880.0 5,440.0 5,830.0 103,100
2020/08/19 5,520.0 5,850.0 5,380.0 5,630.0 151,300
2020/08/18 4,880.0 5,310.0 4,835.0 5,230.0 106,300
2020/08/17 4,920.0 5,020.0 4,820.0 4,880.0 69,800