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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3,960 | 4,010 | 3,960 | 4,010 | 2,200 | 4,010 |
| 2024-05-01 | 4,010 | 4,010 | 3,970 | 3,995 | 1,500 | 3,995 |
| 2024-04-30 | 3,985 | 4,010 | 3,970 | 4,010 | 2,100 | 4,010 |
| 2024-04-26 | 3,980 | 3,980 | 3,910 | 3,930 | 900 | 3,930 |
| 2024-04-25 | 3,950 | 3,975 | 3,945 | 3,975 | 1,600 | 3,975 |
| 2024-04-24 | 3,970 | 3,975 | 3,930 | 3,950 | 1,400 | 3,950 |
| 2024-04-23 | 3,910 | 3,975 | 3,910 | 3,975 | 600 | 3,975 |
| 2024-04-22 | 3,910 | 3,910 | 3,910 | 3,910 | 400 | 3,910 |
| 2024-04-19 | 3,985 | 3,985 | 3,915 | 3,920 | 900 | 3,920 |
| 2024-04-18 | 3,935 | 3,985 | 3,925 | 3,985 | 700 | 3,985 |
| 2024-04-17 | 3,925 | 3,930 | 3,925 | 3,930 | 1,500 | 3,930 |
| 2024-04-16 | 3,935 | 3,975 | 3,935 | 3,950 | 500 | 3,950 |
| 2024-04-15 | 3,940 | 3,940 | 3,940 | 3,940 | 300 | 3,940 |
| 2024-04-12 | 3,910 | 3,980 | 3,910 | 3,975 | 3,000 | 3,975 |
| 2024-04-11 | 3,885 | 4,000 | 3,885 | 4,000 | 2,300 | 4,000 |
| 2024-04-10 | 3,985 | 3,985 | 3,975 | 3,980 | 500 | 3,980 |
| 2024-04-09 | 3,935 | 3,995 | 3,935 | 3,990 | 500 | 3,990 |
| 2024-04-08 | 3,945 | 4,015 | 3,935 | 3,935 | 1,100 | 3,935 |
| 2024-04-05 | 3,990 | 4,000 | 3,950 | 3,950 | 1,200 | 3,950 |
| 2024-04-04 | 3,955 | 3,990 | 3,910 | 3,990 | 1,500 | 3,990 |
| 2024-04-03 | 3,930 | 3,960 | 3,880 | 3,950 | 1,700 | 3,950 |
| 2024-04-02 | 3,985 | 3,985 | 3,880 | 3,930 | 2,900 | 3,930 |
| 2024-04-01 | 4,005 | 4,015 | 3,950 | 3,975 | 2,700 | 3,975 |
| 2024-03-29 | 3,970 | 3,995 | 3,965 | 3,995 | 1,100 | 3,995 |
| 2024-03-28 | 4,010 | 4,010 | 3,965 | 3,965 | 800 | 3,965 |
| 2024-03-27 | 4,035 | 4,055 | 4,005 | 4,010 | 2,200 | 4,010 |
| 2024-03-26 | 4,110 | 4,110 | 4,005 | 4,040 | 3,100 | 4,040 |
| 2024-03-25 | 4,030 | 4,075 | 4,010 | 4,075 | 2,000 | 4,075 |
| 2024-03-22 | 4,050 | 4,050 | 4,010 | 4,030 | 900 | 4,030 |
| 2024-03-21 | 4,110 | 4,130 | 4,050 | 4,050 | 1,900 | 4,050 |
| 2024-03-19 | 4,075 | 4,135 | 4,075 | 4,125 | 900 | 4,125 |
| 2024-03-18 | 4,135 | 4,135 | 4,085 | 4,085 | 500 | 4,085 |
| 2024-03-15 | 4,120 | 4,165 | 4,055 | 4,135 | 2,700 | 4,135 |
| 2024-03-14 | 4,125 | 4,210 | 4,120 | 4,120 | 24,500 | 4,120 |
| 2024-03-13 | 4,200 | 4,200 | 4,145 | 4,145 | 1,300 | 4,145 |
| 2024-03-12 | 4,145 | 4,305 | 4,145 | 4,225 | 6,500 | 4,225 |
| 2024-03-11 | 4,190 | 4,335 | 4,115 | 4,210 | 8,300 | 4,210 |
| 2024-03-08 | 4,065 | 4,225 | 4,065 | 4,210 | 12,700 | 4,210 |
| 2024-03-07 | 4,025 | 4,135 | 3,970 | 4,080 | 9,400 | 4,080 |
| 2024-03-06 | 4,045 | 4,045 | 4,045 | 4,045 | 400 | 4,045 |
| 2024-03-05 | 4,060 | 4,095 | 3,960 | 4,040 | 6,300 | 4,040 |
| 2024-03-04 | 4,110 | 4,155 | 4,090 | 4,105 | 5,700 | 4,105 |
| 2024-03-01 | 4,120 | 4,130 | 4,095 | 4,125 | 2,900 | 4,125 |
| 2024-02-29 | 4,185 | 4,185 | 4,110 | 4,125 | 2,500 | 4,125 |
| 2024-02-28 | 4,000 | 4,155 | 4,000 | 4,155 | 7,800 | 4,155 |
| 2024-02-27 | 3,930 | 4,030 | 3,930 | 3,965 | 6,200 | 3,965 |
| 2024-02-26 | 3,900 | 3,945 | 3,860 | 3,945 | 2,900 | 3,945 |
| 2024-02-22 | 3,875 | 3,900 | 3,835 | 3,885 | 1,700 | 3,885 |
| 2024-02-21 | 3,910 | 3,950 | 3,860 | 3,870 | 4,900 | 3,870 |
| 2024-02-20 | 3,900 | 3,945 | 3,900 | 3,905 | 600 | 3,905 |
| 2024-02-19 | 3,910 | 3,965 | 3,885 | 3,900 | 3,100 | 3,900 |
| 2024-02-16 | 3,930 | 3,990 | 3,900 | 3,900 | 4,900 | 3,900 |
| 2024-02-15 | 3,970 | 4,010 | 3,925 | 3,925 | 1,900 | 3,925 |
| 2024-02-14 | 4,025 | 4,055 | 3,835 | 4,040 | 13,000 | 4,040 |
| 2024-02-13 | 4,115 | 4,265 | 4,095 | 4,225 | 21,200 | 4,225 |
| 2024-02-09 | 4,115 | 4,165 | 4,100 | 4,165 | 4,100 | 4,165 |
| 2024-02-08 | 4,120 | 4,155 | 4,095 | 4,150 | 7,500 | 4,150 |
| 2024-02-07 | 4,130 | 4,150 | 4,130 | 4,150 | 1,300 | 4,150 |
| 2024-02-06 | 4,130 | 4,170 | 4,130 | 4,150 | 500 | 4,150 |
| 2024-02-05 | 4,120 | 4,175 | 4,090 | 4,130 | 9,100 | 4,130 |
| 2024-02-02 | 4,150 | 4,205 | 4,120 | 4,120 | 28,100 | 4,120 |
| 2024-02-01 | 4,185 | 4,185 | 4,135 | 4,150 | 1,000 | 4,150 |
| 2024-01-31 | 4,200 | 4,215 | 4,190 | 4,200 | 12,000 | 4,200 |
| 2024-01-30 | 4,210 | 4,210 | 4,130 | 4,145 | 1,800 | 4,145 |
| 2024-01-29 | 4,215 | 4,230 | 4,185 | 4,230 | 500 | 4,230 |
| 2024-01-26 | 4,175 | 4,220 | 4,120 | 4,215 | 10,000 | 4,215 |
| 2024-01-25 | 4,205 | 4,205 | 4,110 | 4,130 | 2,400 | 4,130 |
| 2024-01-24 | 4,255 | 4,290 | 4,200 | 4,265 | 3,800 | 4,265 |
| 2024-01-23 | 4,310 | 4,350 | 4,285 | 4,290 | 4,200 | 4,290 |
| 2024-01-22 | 4,275 | 4,345 | 4,230 | 4,310 | 9,200 | 4,310 |
| 2024-01-19 | 4,165 | 4,255 | 4,165 | 4,215 | 4,700 | 4,215 |
| 2024-01-18 | 4,140 | 4,235 | 4,140 | 4,165 | 1,800 | 4,165 |
| 2024-01-17 | 4,120 | 4,205 | 4,120 | 4,130 | 5,300 | 4,130 |
| 2024-01-16 | 4,095 | 4,180 | 4,050 | 4,175 | 11,200 | 4,175 |
| 2024-01-15 | 4,105 | 4,155 | 4,050 | 4,095 | 6,400 | 4,095 |
| 2024-01-12 | 4,190 | 4,215 | 4,100 | 4,105 | 5,700 | 4,105 |
| 2024-01-11 | 4,325 | 4,325 | 4,210 | 4,220 | 10,300 | 4,220 |
| 2024-01-10 | 4,275 | 4,325 | 4,270 | 4,300 | 2,600 | 4,300 |
| 2024-01-09 | 4,245 | 4,330 | 4,220 | 4,330 | 4,500 | 4,330 |
| 2024-01-05 | 4,350 | 4,350 | 4,230 | 4,230 | 3,600 | 4,230 |
| 2024-01-04 | 4,090 | 4,380 | 4,090 | 4,320 | 6,500 | 4,320 |
分割・併合履歴 ： [2017-11-06]1株→5株
