3540 (株)歯愛メディカル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 998 | 1,020 | 984 | 984 | 201,500 | 984 |
| 2024-11-21 | 1,007 | 1,033 | 1,003 | 1,023 | 59,900 | 1,023 |
| 2024-11-20 | 1,003 | 1,027 | 999 | 1,024 | 39,900 | 1,024 |
| 2024-11-19 | 1,035 | 1,041 | 985 | 1,010 | 182,700 | 1,010 |
| 2024-11-18 | 1,070 | 1,095 | 1,061 | 1,086 | 35,500 | 1,086 |
| 2024-11-15 | 1,050 | 1,067 | 1,043 | 1,065 | 25,600 | 1,065 |
| 2024-11-14 | 1,126 | 1,126 | 1,042 | 1,059 | 132,800 | 1,059 |
| 2024-11-13 | 1,180 | 1,207 | 1,117 | 1,123 | 95,600 | 1,123 |
| 2024-11-12 | 1,207 | 1,207 | 1,176 | 1,187 | 58,700 | 1,187 |
| 2024-11-11 | 1,182 | 1,222 | 1,182 | 1,197 | 77,100 | 1,197 |
| 2024-11-08 | 1,100 | 1,195 | 1,100 | 1,184 | 111,200 | 1,184 |
| 2024-11-07 | 1,162 | 1,167 | 1,113 | 1,116 | 56,700 | 1,116 |
| 2024-11-06 | 1,146 | 1,175 | 1,138 | 1,150 | 31,200 | 1,150 |
| 2024-11-05 | 1,154 | 1,154 | 1,120 | 1,133 | 23,800 | 1,133 |
| 2024-11-01 | 1,149 | 1,160 | 1,129 | 1,133 | 26,900 | 1,133 |
| 2024-10-31 | 1,183 | 1,183 | 1,150 | 1,169 | 40,000 | 1,169 |
| 2024-10-30 | 1,174 | 1,198 | 1,147 | 1,184 | 36,200 | 1,184 |
| 2024-10-29 | 1,158 | 1,165 | 1,144 | 1,160 | 22,800 | 1,160 |
| 2024-10-28 | 1,136 | 1,165 | 1,127 | 1,150 | 30,700 | 1,150 |
| 2024-10-25 | 1,150 | 1,150 | 1,124 | 1,130 | 35,700 | 1,130 |
| 2024-10-24 | 1,140 | 1,153 | 1,122 | 1,144 | 42,400 | 1,144 |
| 2024-10-23 | 1,176 | 1,176 | 1,138 | 1,159 | 61,500 | 1,159 |
| 2024-10-22 | 1,256 | 1,258 | 1,180 | 1,198 | 95,100 | 1,198 |
| 2024-10-21 | 1,266 | 1,279 | 1,252 | 1,267 | 21,300 | 1,267 |
| 2024-10-18 | 1,279 | 1,279 | 1,244 | 1,266 | 38,600 | 1,266 |
| 2024-10-17 | 1,296 | 1,315 | 1,277 | 1,279 | 22,200 | 1,279 |
| 2024-10-16 | 1,298 | 1,303 | 1,268 | 1,284 | 56,700 | 1,284 |
| 2024-10-15 | 1,329 | 1,359 | 1,281 | 1,313 | 92,900 | 1,313 |
| 2024-10-11 | 1,279 | 1,366 | 1,279 | 1,359 | 120,700 | 1,359 |
| 2024-10-10 | 1,307 | 1,307 | 1,270 | 1,279 | 25,700 | 1,279 |
| 2024-10-09 | 1,299 | 1,307 | 1,274 | 1,299 | 24,900 | 1,299 |
| 2024-10-08 | 1,254 | 1,309 | 1,254 | 1,292 | 76,500 | 1,292 |
| 2024-10-07 | 1,275 | 1,279 | 1,236 | 1,271 | 48,200 | 1,271 |
| 2024-10-04 | 1,239 | 1,285 | 1,230 | 1,270 | 30,500 | 1,270 |
| 2024-10-03 | 1,225 | 1,238 | 1,186 | 1,238 | 41,800 | 1,238 |
| 2024-10-02 | 1,211 | 1,230 | 1,190 | 1,195 | 37,800 | 1,195 |
| 2024-10-01 | 1,235 | 1,250 | 1,215 | 1,224 | 35,600 | 1,224 |
| 2024-09-30 | 1,224 | 1,256 | 1,200 | 1,223 | 62,500 | 1,223 |
| 2024-09-27 | 1,263 | 1,280 | 1,238 | 1,280 | 48,700 | 1,280 |
| 2024-09-26 | 1,271 | 1,271 | 1,236 | 1,250 | 57,300 | 1,250 |
| 2024-09-25 | 1,232 | 1,273 | 1,221 | 1,271 | 42,800 | 1,271 |
| 2024-09-24 | 1,301 | 1,308 | 1,239 | 1,250 | 59,500 | 1,250 |
| 2024-09-20 | 1,340 | 1,340 | 1,286 | 1,299 | 67,300 | 1,299 |
| 2024-09-19 | 1,263 | 1,341 | 1,263 | 1,316 | 128,200 | 1,316 |
| 2024-09-18 | 1,228 | 1,261 | 1,217 | 1,253 | 35,700 | 1,253 |
| 2024-09-17 | 1,247 | 1,284 | 1,208 | 1,227 | 55,000 | 1,227 |
| 2024-09-13 | 1,198 | 1,249 | 1,153 | 1,220 | 59,400 | 1,220 |
| 2024-09-12 | 1,177 | 1,216 | 1,175 | 1,200 | 64,800 | 1,200 |
| 2024-09-11 | 1,181 | 1,194 | 1,127 | 1,162 | 47,300 | 1,162 |
| 2024-09-10 | 1,195 | 1,200 | 1,156 | 1,163 | 23,600 | 1,163 |
| 2024-09-09 | 1,108 | 1,203 | 1,089 | 1,197 | 100,600 | 1,197 |
| 2024-09-06 | 1,220 | 1,233 | 1,140 | 1,147 | 119,100 | 1,147 |
| 2024-09-05 | 1,211 | 1,288 | 1,203 | 1,234 | 71,700 | 1,234 |
| 2024-09-04 | 1,246 | 1,280 | 1,221 | 1,222 | 73,900 | 1,222 |
| 2024-09-03 | 1,273 | 1,305 | 1,250 | 1,300 | 140,500 | 1,300 |
| 2024-09-02 | 1,230 | 1,304 | 1,221 | 1,244 | 148,700 | 1,244 |
| 2024-08-30 | 1,230 | 1,243 | 1,191 | 1,229 | 92,400 | 1,229 |
| 2024-08-29 | 1,255 | 1,258 | 1,204 | 1,210 | 107,800 | 1,210 |
| 2024-08-28 | 1,300 | 1,300 | 1,226 | 1,231 | 86,000 | 1,231 |
| 2024-08-27 | 1,296 | 1,304 | 1,244 | 1,271 | 119,100 | 1,271 |
| 2024-08-26 | 1,198 | 1,342 | 1,190 | 1,318 | 301,700 | 1,318 |
| 2024-08-23 | 1,188 | 1,188 | 1,122 | 1,141 | 182,000 | 1,141 |
| 2024-08-22 | 1,243 | 1,298 | 1,211 | 1,227 | 140,100 | 1,227 |
| 2024-08-21 | 1,217 | 1,237 | 1,170 | 1,237 | 55,900 | 1,237 |
| 2024-08-20 | 1,144 | 1,227 | 1,144 | 1,218 | 93,900 | 1,218 |
| 2024-08-19 | 1,190 | 1,240 | 1,101 | 1,114 | 172,500 | 1,114 |
| 2024-08-16 | 1,200 | 1,211 | 1,107 | 1,172 | 334,900 | 1,172 |
| 2024-08-15 | 1,142 | 1,250 | 1,127 | 1,200 | 695,200 | 1,200 |
| 2024-08-14 | 1,082 | 1,082 | 1,082 | 1,082 | 27,900 | 1,082 |
| 2024-08-13 | 934 | 934 | 911 | 932 | 18,800 | 932 |
| 2024-08-09 | 915 | 918 | 884 | 912 | 10,700 | 912 |
| 2024-08-08 | 900 | 910 | 877 | 883 | 7,300 | 883 |
| 2024-08-07 | 888 | 927 | 870 | 878 | 26,300 | 878 |
| 2024-08-06 | 903 | 965 | 880 | 894 | 33,600 | 894 |
| 2024-08-05 | 920 | 946 | 842 | 888 | 67,400 | 888 |
| 2024-08-02 | 960 | 970 | 932 | 940 | 56,600 | 940 |
| 2024-08-01 | 990 | 1,016 | 972 | 982 | 17,300 | 982 |
| 2024-07-31 | 1,003 | 1,008 | 989 | 990 | 6,800 | 990 |
| 2024-07-30 | 1,012 | 1,015 | 994 | 999 | 5,800 | 999 |
| 2024-07-29 | 1,019 | 1,053 | 1,009 | 1,013 | 33,600 | 1,013 |
| 2024-07-26 | 1,046 | 1,063 | 1,012 | 1,018 | 46,000 | 1,018 |
| 2024-07-25 | 1,031 | 1,059 | 1,008 | 1,008 | 27,000 | 1,008 |
| 2024-07-24 | 988 | 1,080 | 987 | 1,046 | 118,200 | 1,046 |
| 2024-07-23 | 973 | 984 | 959 | 974 | 5,800 | 974 |
| 2024-07-22 | 985 | 987 | 953 | 973 | 21,500 | 973 |
| 2024-07-19 | 972 | 991 | 950 | 969 | 15,700 | 969 |
| 2024-07-18 | 973 | 984 | 971 | 971 | 4,400 | 971 |
| 2024-07-17 | 957 | 995 | 957 | 972 | 22,500 | 972 |
| 2024-07-16 | 955 | 973 | 951 | 958 | 12,300 | 958 |
| 2024-07-12 | 972 | 974 | 950 | 953 | 16,700 | 953 |
| 2024-07-11 | 971 | 978 | 954 | 974 | 26,700 | 974 |
| 2024-07-10 | 910 | 972 | 910 | 971 | 40,600 | 971 |
| 2024-07-09 | 903 | 911 | 902 | 906 | 2,800 | 906 |
| 2024-07-08 | 899 | 911 | 887 | 903 | 10,400 | 903 |
| 2024-07-05 | 914 | 918 | 888 | 898 | 23,700 | 898 |
| 2024-07-04 | 919 | 927 | 916 | 917 | 8,100 | 917 |
| 2024-07-03 | 943 | 943 | 917 | 918 | 18,500 | 918 |
| 2024-07-02 | 926 | 942 | 921 | 930 | 9,600 | 930 |
| 2024-07-01 | 921 | 979 | 921 | 931 | 20,400 | 931 |
| 2024-06-28 | 926 | 940 | 921 | 921 | 11,700 | 921 |
| 2024-06-27 | 930 | 945 | 917 | 926 | 16,300 | 926 |
| 2024-06-26 | 4,760 | 4,760 | 4,630 | 4,630 | 5,900 | 926 |
| 2024-06-25 | 4,745 | 4,795 | 4,690 | 4,700 | 5,300 | 940 |
| 2024-06-24 | 4,690 | 4,745 | 4,605 | 4,725 | 1,800 | 945 |
| 2024-06-21 | 4,680 | 4,735 | 4,560 | 4,695 | 4,100 | 939 |
| 2024-06-20 | 4,595 | 4,745 | 4,485 | 4,730 | 11,500 | 946 |
| 2024-06-19 | 4,570 | 4,690 | 4,410 | 4,410 | 6,700 | 882 |
| 2024-06-18 | 4,600 | 4,665 | 4,560 | 4,560 | 5,500 | 912 |
| 2024-06-17 | 4,715 | 4,825 | 4,605 | 4,645 | 10,200 | 929 |
| 2024-06-14 | 4,545 | 4,580 | 4,370 | 4,535 | 3,200 | 907 |
| 2024-06-13 | 4,845 | 4,845 | 4,585 | 4,585 | 5,900 | 917 |
| 2024-06-12 | 4,895 | 4,905 | 4,850 | 4,850 | 74,200 | 970 |
| 2024-06-11 | 5,000 | 5,130 | 4,790 | 4,825 | 11,400 | 965 |
| 2024-06-10 | 4,805 | 5,000 | 4,805 | 5,000 | 12,800 | 1,000 |
| 2024-06-07 | 4,525 | 5,130 | 4,525 | 4,975 | 35,100 | 995 |
| 2024-06-06 | 4,275 | 4,735 | 4,275 | 4,580 | 14,800 | 916 |
| 2024-06-05 | 4,195 | 4,295 | 4,195 | 4,255 | 3,000 | 851 |
| 2024-06-04 | 4,180 | 4,180 | 4,150 | 4,180 | 900 | 836 |
| 2024-06-03 | 4,145 | 4,205 | 4,145 | 4,180 | 1,600 | 836 |
| 2024-05-31 | 4,185 | 4,195 | 4,150 | 4,155 | 1,100 | 831 |
| 2024-05-30 | 4,130 | 4,175 | 4,115 | 4,175 | 700 | 835 |
| 2024-05-29 | 4,200 | 4,200 | 4,170 | 4,185 | 1,000 | 837 |
| 2024-05-28 | 4,140 | 4,200 | 4,140 | 4,190 | 1,300 | 838 |
| 2024-05-27 | 4,100 | 4,150 | 4,100 | 4,140 | 2,000 | 828 |
| 2024-05-24 | 4,110 | 4,170 | 4,110 | 4,170 | 500 | 834 |
| 2024-05-23 | 4,180 | 4,180 | 4,075 | 4,110 | 1,200 | 822 |
| 2024-05-22 | 4,180 | 4,195 | 4,150 | 4,180 | 1,000 | 836 |
| 2024-05-21 | 4,190 | 4,195 | 4,070 | 4,180 | 4,900 | 836 |
| 2024-05-20 | 4,045 | 4,135 | 4,045 | 4,100 | 2,100 | 820 |
| 2024-05-17 | 4,030 | 4,100 | 4,005 | 4,030 | 18,200 | 806 |
| 2024-05-16 | 4,135 | 4,170 | 4,075 | 4,075 | 5,100 | 815 |
| 2024-05-15 | 4,075 | 4,130 | 4,040 | 4,065 | 28,000 | 813 |
| 2024-05-14 | 4,020 | 4,020 | 3,870 | 3,975 | 1,800 | 795 |
| 2024-05-13 | 4,050 | 4,050 | 3,985 | 4,025 | 1,800 | 805 |
| 2024-05-10 | 4,020 | 4,230 | 4,000 | 4,080 | 4,900 | 816 |
| 2024-05-09 | 4,000 | 4,000 | 3,965 | 3,995 | 700 | 799 |
| 2024-05-08 | 4,020 | 4,020 | 3,990 | 3,990 | 600 | 798 |
| 2024-05-07 | 4,025 | 4,065 | 3,965 | 4,065 | 2,200 | 813 |
| 2024-05-02 | 3,960 | 4,010 | 3,960 | 4,010 | 2,200 | 802 |
| 2024-05-01 | 4,010 | 4,010 | 3,970 | 3,995 | 1,500 | 799 |
| 2024-04-30 | 3,985 | 4,010 | 3,970 | 4,010 | 2,100 | 802 |
| 2024-04-26 | 3,980 | 3,980 | 3,910 | 3,930 | 900 | 786 |
| 2024-04-25 | 3,950 | 3,975 | 3,945 | 3,975 | 1,600 | 795 |
| 2024-04-24 | 3,970 | 3,975 | 3,930 | 3,950 | 1,400 | 790 |
| 2024-04-23 | 3,910 | 3,975 | 3,910 | 3,975 | 600 | 795 |
| 2024-04-22 | 3,910 | 3,910 | 3,910 | 3,910 | 400 | 782 |
| 2024-04-19 | 3,985 | 3,985 | 3,915 | 3,920 | 900 | 784 |
| 2024-04-18 | 3,935 | 3,985 | 3,925 | 3,985 | 700 | 797 |
| 2024-04-17 | 3,925 | 3,930 | 3,925 | 3,930 | 1,500 | 786 |
| 2024-04-16 | 3,935 | 3,975 | 3,935 | 3,950 | 500 | 790 |
| 2024-04-15 | 3,940 | 3,940 | 3,940 | 3,940 | 300 | 788 |
| 2024-04-12 | 3,910 | 3,980 | 3,910 | 3,975 | 3,000 | 795 |
| 2024-04-11 | 3,885 | 4,000 | 3,885 | 4,000 | 2,300 | 800 |
| 2024-04-10 | 3,985 | 3,985 | 3,975 | 3,980 | 500 | 796 |
| 2024-04-09 | 3,935 | 3,995 | 3,935 | 3,990 | 500 | 798 |
| 2024-04-08 | 3,945 | 4,015 | 3,935 | 3,935 | 1,100 | 787 |
| 2024-04-05 | 3,990 | 4,000 | 3,950 | 3,950 | 1,200 | 790 |
| 2024-04-04 | 3,955 | 3,990 | 3,910 | 3,990 | 1,500 | 798 |
| 2024-04-03 | 3,930 | 3,960 | 3,880 | 3,950 | 1,700 | 790 |
| 2024-04-02 | 3,985 | 3,985 | 3,880 | 3,930 | 2,900 | 786 |
| 2024-04-01 | 4,005 | 4,015 | 3,950 | 3,975 | 2,700 | 795 |
| 2024-03-29 | 3,970 | 3,995 | 3,965 | 3,995 | 1,100 | 799 |
| 2024-03-28 | 4,010 | 4,010 | 3,965 | 3,965 | 800 | 793 |
| 2024-03-27 | 4,035 | 4,055 | 4,005 | 4,010 | 2,200 | 802 |
| 2024-03-26 | 4,110 | 4,110 | 4,005 | 4,040 | 3,100 | 808 |
| 2024-03-25 | 4,030 | 4,075 | 4,010 | 4,075 | 2,000 | 815 |
| 2024-03-22 | 4,050 | 4,050 | 4,010 | 4,030 | 900 | 806 |
| 2024-03-21 | 4,110 | 4,130 | 4,050 | 4,050 | 1,900 | 810 |
| 2024-03-19 | 4,075 | 4,135 | 4,075 | 4,125 | 900 | 825 |
| 2024-03-18 | 4,135 | 4,135 | 4,085 | 4,085 | 500 | 817 |
| 2024-03-15 | 4,120 | 4,165 | 4,055 | 4,135 | 2,700 | 827 |
| 2024-03-14 | 4,125 | 4,210 | 4,120 | 4,120 | 24,500 | 824 |
| 2024-03-13 | 4,200 | 4,200 | 4,145 | 4,145 | 1,300 | 829 |
| 2024-03-12 | 4,145 | 4,305 | 4,145 | 4,225 | 6,500 | 845 |
| 2024-03-11 | 4,190 | 4,335 | 4,115 | 4,210 | 8,300 | 842 |
| 2024-03-08 | 4,065 | 4,225 | 4,065 | 4,210 | 12,700 | 842 |
| 2024-03-07 | 4,025 | 4,135 | 3,970 | 4,080 | 9,400 | 816 |
| 2024-03-06 | 4,045 | 4,045 | 4,045 | 4,045 | 400 | 809 |
| 2024-03-05 | 4,060 | 4,095 | 3,960 | 4,040 | 6,300 | 808 |
| 2024-03-04 | 4,110 | 4,155 | 4,090 | 4,105 | 5,700 | 821 |
| 2024-03-01 | 4,120 | 4,130 | 4,095 | 4,125 | 2,900 | 825 |
| 2024-02-29 | 4,185 | 4,185 | 4,110 | 4,125 | 2,500 | 825 |
| 2024-02-28 | 4,000 | 4,155 | 4,000 | 4,155 | 7,800 | 831 |
| 2024-02-27 | 3,930 | 4,030 | 3,930 | 3,965 | 6,200 | 793 |
| 2024-02-26 | 3,900 | 3,945 | 3,860 | 3,945 | 2,900 | 789 |
| 2024-02-22 | 3,875 | 3,900 | 3,835 | 3,885 | 1,700 | 777 |
| 2024-02-21 | 3,910 | 3,950 | 3,860 | 3,870 | 4,900 | 774 |
| 2024-02-20 | 3,900 | 3,945 | 3,900 | 3,905 | 600 | 781 |
| 2024-02-19 | 3,910 | 3,965 | 3,885 | 3,900 | 3,100 | 780 |
| 2024-02-16 | 3,930 | 3,990 | 3,900 | 3,900 | 4,900 | 780 |
| 2024-02-15 | 3,970 | 4,010 | 3,925 | 3,925 | 1,900 | 785 |
| 2024-02-14 | 4,025 | 4,055 | 3,835 | 4,040 | 13,000 | 808 |
| 2024-02-13 | 4,115 | 4,265 | 4,095 | 4,225 | 21,200 | 845 |
| 2024-02-09 | 4,115 | 4,165 | 4,100 | 4,165 | 4,100 | 833 |
| 2024-02-08 | 4,120 | 4,155 | 4,095 | 4,150 | 7,500 | 830 |
| 2024-02-07 | 4,130 | 4,150 | 4,130 | 4,150 | 1,300 | 830 |
| 2024-02-06 | 4,130 | 4,170 | 4,130 | 4,150 | 500 | 830 |
| 2024-02-05 | 4,120 | 4,175 | 4,090 | 4,130 | 9,100 | 826 |
| 2024-02-02 | 4,150 | 4,205 | 4,120 | 4,120 | 28,100 | 824 |
| 2024-02-01 | 4,185 | 4,185 | 4,135 | 4,150 | 1,000 | 830 |
| 2024-01-31 | 4,200 | 4,215 | 4,190 | 4,200 | 12,000 | 840 |
| 2024-01-30 | 4,210 | 4,210 | 4,130 | 4,145 | 1,800 | 829 |
| 2024-01-29 | 4,215 | 4,230 | 4,185 | 4,230 | 500 | 846 |
| 2024-01-26 | 4,175 | 4,220 | 4,120 | 4,215 | 10,000 | 843 |
| 2024-01-25 | 4,205 | 4,205 | 4,110 | 4,130 | 2,400 | 826 |
| 2024-01-24 | 4,255 | 4,290 | 4,200 | 4,265 | 3,800 | 853 |
| 2024-01-23 | 4,310 | 4,350 | 4,285 | 4,290 | 4,200 | 858 |
| 2024-01-22 | 4,275 | 4,345 | 4,230 | 4,310 | 9,200 | 862 |
| 2024-01-19 | 4,165 | 4,255 | 4,165 | 4,215 | 4,700 | 843 |
| 2024-01-18 | 4,140 | 4,235 | 4,140 | 4,165 | 1,800 | 833 |
| 2024-01-17 | 4,120 | 4,205 | 4,120 | 4,130 | 5,300 | 826 |
| 2024-01-16 | 4,095 | 4,180 | 4,050 | 4,175 | 11,200 | 835 |
| 2024-01-15 | 4,105 | 4,155 | 4,050 | 4,095 | 6,400 | 819 |
| 2024-01-12 | 4,190 | 4,215 | 4,100 | 4,105 | 5,700 | 821 |
| 2024-01-11 | 4,325 | 4,325 | 4,210 | 4,220 | 10,300 | 844 |
| 2024-01-10 | 4,275 | 4,325 | 4,270 | 4,300 | 2,600 | 860 |
| 2024-01-09 | 4,245 | 4,330 | 4,220 | 4,330 | 4,500 | 866 |
| 2024-01-05 | 4,350 | 4,350 | 4,230 | 4,230 | 3,600 | 846 |
| 2024-01-04 | 4,090 | 4,380 | 4,090 | 4,320 | 6,500 | 864 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2017-11-06]1株→5株
