3540 (株)歯愛メディカル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 785 | 785 | 716 | 746 | 217,000 | 746 |
| 2025-04-03 | 803 | 823 | 795 | 800 | 97,300 | 800 |
| 2025-04-02 | 832 | 834 | 819 | 832 | 32,600 | 832 |
| 2025-04-01 | 855 | 860 | 832 | 832 | 28,900 | 832 |
| 2025-03-31 | 860 | 860 | 838 | 840 | 52,900 | 840 |
| 2025-03-28 | 877 | 893 | 872 | 872 | 22,500 | 872 |
| 2025-03-27 | 889 | 900 | 873 | 875 | 74,700 | 875 |
| 2025-03-26 | 910 | 914 | 871 | 898 | 131,800 | 898 |
| 2025-03-25 | 862 | 911 | 856 | 899 | 132,500 | 899 |
| 2025-03-24 | 850 | 863 | 842 | 851 | 68,800 | 851 |
| 2025-03-21 | 838 | 861 | 828 | 850 | 131,500 | 850 |
| 2025-03-19 | 818 | 837 | 814 | 837 | 77,200 | 837 |
| 2025-03-18 | 808 | 818 | 807 | 814 | 44,800 | 814 |
| 2025-03-17 | 805 | 813 | 799 | 808 | 69,700 | 808 |
| 2025-03-14 | 794 | 800 | 791 | 799 | 45,700 | 799 |
| 2025-03-13 | 787 | 810 | 787 | 800 | 62,300 | 800 |
| 2025-03-12 | 779 | 787 | 777 | 782 | 61,900 | 782 |
| 2025-03-11 | 785 | 785 | 764 | 779 | 126,000 | 779 |
| 2025-03-10 | 805 | 810 | 784 | 792 | 94,000 | 792 |
| 2025-03-07 | 800 | 805 | 794 | 800 | 85,800 | 800 |
| 2025-03-06 | 828 | 830 | 803 | 808 | 117,800 | 808 |
| 2025-03-05 | 840 | 840 | 818 | 826 | 58,900 | 826 |
| 2025-03-04 | 845 | 845 | 821 | 836 | 101,500 | 836 |
| 2025-03-03 | 883 | 895 | 842 | 851 | 163,800 | 851 |
| 2025-02-28 | 827 | 887 | 827 | 851 | 403,600 | 851 |
| 2025-02-27 | 840 | 840 | 816 | 819 | 32,500 | 819 |
| 2025-02-26 | 836 | 857 | 810 | 831 | 151,500 | 831 |
| 2025-02-25 | 825 | 832 | 818 | 831 | 38,800 | 831 |
| 2025-02-21 | 842 | 854 | 817 | 830 | 79,400 | 830 |
| 2025-02-20 | 842 | 858 | 833 | 847 | 36,400 | 847 |
| 2025-02-19 | 871 | 871 | 838 | 841 | 86,100 | 841 |
| 2025-02-18 | 858 | 881 | 853 | 871 | 35,600 | 871 |
| 2025-02-17 | 883 | 883 | 849 | 859 | 64,100 | 859 |
| 2025-02-14 | 871 | 886 | 850 | 868 | 150,500 | 868 |
| 2025-02-13 | 873 | 918 | 873 | 875 | 252,300 | 875 |
| 2025-02-12 | 845 | 871 | 832 | 865 | 144,800 | 865 |
| 2025-02-10 | 820 | 838 | 819 | 830 | 70,100 | 830 |
| 2025-02-07 | 802 | 806 | 799 | 806 | 34,300 | 806 |
| 2025-02-06 | 801 | 816 | 801 | 808 | 36,800 | 808 |
| 2025-02-05 | 793 | 807 | 793 | 798 | 44,600 | 798 |
| 2025-02-04 | 814 | 814 | 790 | 790 | 89,900 | 790 |
| 2025-02-03 | 824 | 824 | 806 | 816 | 38,100 | 816 |
| 2025-01-31 | 836 | 836 | 824 | 824 | 22,000 | 824 |
| 2025-01-30 | 818 | 833 | 818 | 830 | 34,500 | 830 |
| 2025-01-29 | 841 | 841 | 810 | 817 | 63,800 | 817 |
| 2025-01-28 | 838 | 843 | 818 | 843 | 50,100 | 843 |
| 2025-01-27 | 838 | 840 | 829 | 838 | 47,900 | 838 |
| 2025-01-24 | 809 | 829 | 809 | 823 | 31,600 | 823 |
| 2025-01-23 | 819 | 820 | 800 | 814 | 75,400 | 814 |
| 2025-01-22 | 857 | 857 | 825 | 825 | 42,700 | 825 |
| 2025-01-21 | 837 | 849 | 831 | 843 | 9,500 | 843 |
| 2025-01-20 | 840 | 840 | 831 | 837 | 17,600 | 837 |
| 2025-01-17 | 841 | 842 | 831 | 842 | 23,500 | 842 |
| 2025-01-16 | 846 | 854 | 843 | 843 | 22,200 | 843 |
| 2025-01-15 | 865 | 865 | 836 | 843 | 49,800 | 843 |
| 2025-01-14 | 862 | 873 | 847 | 854 | 50,100 | 854 |
| 2025-01-10 | 872 | 874 | 865 | 870 | 31,200 | 870 |
| 2025-01-09 | 885 | 886 | 867 | 873 | 61,600 | 873 |
| 2025-01-08 | 888 | 891 | 870 | 886 | 96,600 | 886 |
| 2025-01-07 | 884 | 888 | 878 | 881 | 54,800 | 881 |
| 2025-01-06 | 905 | 914 | 883 | 883 | 145,400 | 883 |
分割・併合履歴 ： [2024-06-27]1株→5株 [2017-11-06]1株→5株