3540 (株)歯愛メディカルの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	6,270	6,400	6,190	6,310	22,200	1,262
2020-12-29	5,950	6,300	5,900	6,230	37,200	1,246
2020-12-28	6,170	6,200	5,830	5,980	86,400	1,196
2020-12-25	6,430	6,430	6,160	6,200	23,400	1,240
2020-12-24	6,360	6,480	6,260	6,380	22,700	1,276
2020-12-23	6,150	6,340	6,150	6,260	21,100	1,252
2020-12-22	6,580	6,580	6,120	6,150	42,100	1,230
2020-12-21	6,720	6,720	6,450	6,480	29,100	1,296
2020-12-18	6,790	6,910	6,610	6,720	42,800	1,344
2020-12-17	6,380	6,730	6,380	6,710	26,600	1,342
2020-12-16	6,540	6,540	6,330	6,370	19,400	1,274
2020-12-15	6,520	6,600	6,400	6,540	28,400	1,308
2020-12-14	6,570	6,770	6,510	6,610	30,300	1,322
2020-12-11	6,330	6,510	6,330	6,510	29,100	1,302
2020-12-10	6,350	6,430	6,240	6,240	15,600	1,248
2020-12-09	6,430	6,510	6,350	6,370	16,500	1,274
2020-12-08	6,280	6,490	6,200	6,430	34,500	1,286
2020-12-07	6,580	6,580	6,160	6,290	48,300	1,258
2020-12-04	6,630	6,730	6,450	6,520	42,300	1,304
2020-12-03	6,690	6,770	6,580	6,720	35,700	1,344
2020-12-02	6,950	6,950	6,750	6,750	34,800	1,350
2020-12-01	6,930	7,040	6,800	7,000	30,500	1,400
2020-11-30	7,140	7,150	6,810	6,830	33,000	1,366
2020-11-27	7,040	7,050	6,850	7,000	34,800	1,400
2020-11-26	7,200	7,200	6,960	6,960	33,300	1,392
2020-11-25	7,070	7,150	6,890	6,920	36,700	1,384
2020-11-24	6,790	7,130	6,700	7,020	63,600	1,404
2020-11-20	6,670	6,760	6,570	6,690	44,100	1,338
2020-11-19	6,670	6,800	6,530	6,730	55,400	1,346
2020-11-18	6,780	6,790	6,420	6,740	108,800	1,348
2020-11-17	7,200	7,290	6,760	6,780	101,100	1,356
2020-11-16	7,480	7,480	7,310	7,340	35,700	1,468
2020-11-13	7,310	7,540	7,280	7,430	53,700	1,486
2020-11-12	7,530	7,680	7,330	7,410	50,800	1,482
2020-11-11	7,060	7,690	6,810	7,490	129,700	1,498
2020-11-10	8,000	8,000	7,270	7,310	146,300	1,462
2020-11-09	7,820	8,050	7,700	7,910	79,800	1,582
2020-11-06	7,800	7,920	7,640	7,700	53,600	1,540
2020-11-05	7,860	7,910	7,560	7,790	83,900	1,558
2020-11-04	7,480	7,690	7,300	7,600	78,700	1,520
2020-11-02	7,330	7,480	7,140	7,270	68,600	1,454
2020-10-30	7,830	7,880	7,370	7,370	99,000	1,474
2020-10-29	7,720	7,880	7,460	7,830	62,500	1,566
2020-10-28	7,900	7,900	7,580	7,730	40,100	1,546
2020-10-27	7,360	7,870	7,220	7,680	92,600	1,536
2020-10-26	7,930	7,970	7,550	7,660	112,800	1,532
2020-10-23	8,280	8,280	7,540	8,090	215,300	1,618
2020-10-22	8,990	8,990	8,060	8,210	243,600	1,642
2020-10-21	9,300	10,000	8,720	8,780	677,900	1,756
2020-10-20	8,640	8,740	8,550	8,650	53,300	1,730
2020-10-19	8,850	8,910	8,530	8,700	74,500	1,740
2020-10-16	8,830	9,140	8,710	8,960	111,800	1,792
2020-10-15	9,230	9,350	8,720	8,850	145,800	1,770
2020-10-14	8,600	9,170	8,600	9,120	193,700	1,824
2020-10-13	8,630	8,690	8,450	8,600	77,100	1,720
2020-10-12	8,600	8,800	8,320	8,500	124,800	1,700
2020-10-09	8,580	8,950	8,510	8,750	104,600	1,750
2020-10-08	8,520	8,730	8,390	8,580	80,700	1,716
2020-10-07	8,620	8,670	8,390	8,520	85,100	1,704
2020-10-06	8,900	9,010	8,350	8,520	133,900	1,704
2020-10-05	8,390	8,910	8,270	8,810	137,900	1,762
2020-10-02	8,590	8,750	8,170	8,240	128,700	1,648
2020-09-30	8,780	9,150	8,560	8,680	212,400	1,736
2020-09-29	8,240	8,660	8,240	8,350	69,200	1,670
2020-09-28	8,780	8,860	8,250	8,340	128,700	1,668
2020-09-25	8,660	8,840	8,350	8,510	113,900	1,702
2020-09-24	8,760	8,920	8,330	8,510	146,700	1,702
2020-09-23	8,110	8,930	8,100	8,770	195,700	1,754
2020-09-18	8,020	8,230	7,900	8,000	84,000	1,600
2020-09-17	8,230	8,320	8,020	8,050	113,400	1,610
2020-09-16	7,810	8,220	7,810	8,080	171,000	1,616
2020-09-15	7,410	7,830	7,400	7,770	109,100	1,554
2020-09-14	7,330	7,660	7,250	7,370	96,500	1,474
2020-09-11	7,330	7,500	7,180	7,420	60,300	1,484
2020-09-10	7,130	7,560	7,090	7,380	145,100	1,476
2020-09-09	6,650	7,150	6,650	7,010	74,900	1,402
2020-09-08	6,970	7,030	6,560	6,850	86,600	1,370
2020-09-07	7,130	7,140	6,700	6,890	101,900	1,378
2020-09-04	7,070	7,330	7,070	7,150	98,200	1,430
2020-09-03	7,150	7,560	7,060	7,450	148,200	1,490
2020-09-02	7,230	7,280	6,870	7,130	130,100	1,426
2020-09-01	7,250	7,530	7,090	7,280	136,000	1,456
2020-08-31	6,950	7,440	6,900	7,300	186,600	1,460
2020-08-28	6,880	6,950	6,270	6,600	298,000	1,320
2020-08-27	7,030	7,890	6,850	7,020	392,600	1,404
2020-08-26	6,350	7,140	6,260	7,050	223,500	1,410
2020-08-25	6,780	6,780	6,240	6,420	172,600	1,284
2020-08-24	6,200	6,730	6,080	6,640	164,100	1,328
2020-08-21	5,950	6,170	5,690	6,100	166,900	1,220
2020-08-20	5,630	5,880	5,440	5,830	103,100	1,166
2020-08-19	5,520	5,850	5,380	5,630	151,300	1,126
2020-08-18	4,880	5,310	4,835	5,230	106,300	1,046
2020-08-17	4,920	5,020	4,820	4,880	69,800	976
2020-08-14	4,615	4,995	4,565	4,990	116,500	998
2020-08-13	4,600	4,710	4,540	4,615	52,400	923
2020-08-12	4,800	4,945	4,450	4,530	232,500	906
2020-08-11	4,710	4,760	4,580	4,700	82,000	940
2020-08-07	4,550	4,670	4,450	4,640	34,200	928
2020-08-06	4,540	4,540	4,430	4,440	15,200	888
2020-08-05	4,500	4,630	4,435	4,540	43,900	908
2020-08-04	4,135	4,490	4,135	4,450	41,500	890
2020-08-03	3,880	4,175	3,880	4,130	32,800	826
2020-07-31	3,920	3,960	3,805	3,850	27,400	770
2020-07-30	4,080	4,080	3,870	3,990	29,400	798
2020-07-29	4,130	4,200	4,010	4,040	20,200	808
2020-07-28	4,270	4,270	4,160	4,165	7,800	833
2020-07-27	4,240	4,355	4,175	4,220	22,400	844
2020-07-22	4,165	4,470	4,150	4,370	43,000	874
2020-07-21	4,140	4,240	4,140	4,170	11,600	834
2020-07-20	4,190	4,270	4,120	4,130	9,400	826
2020-07-17	4,180	4,300	4,065	4,190	14,500	838
2020-07-16	4,235	4,300	4,105	4,110	14,300	822
2020-07-15	4,105	4,295	4,105	4,235	17,100	847
2020-07-14	4,165	4,200	4,060	4,130	23,700	826
2020-07-13	4,320	4,320	4,155	4,230	20,200	846
2020-07-10	4,170	4,285	4,160	4,180	9,500	836
2020-07-09	4,360	4,360	4,095	4,230	29,900	846
2020-07-08	4,460	4,460	4,360	4,370	13,600	874
2020-07-07	4,440	4,480	4,215	4,405	43,000	881
2020-07-06	4,505	4,505	4,325	4,440	49,200	888
2020-07-03	3,910	4,295	3,910	4,295	61,000	859
2020-07-02	4,285	4,285	3,890	3,905	93,200	781
2020-07-01	4,500	4,565	4,140	4,295	47,200	859
2020-06-30	4,650	4,870	4,050	4,430	119,500	886
2020-06-29	4,935	5,070	4,605	4,650	161,700	930
2020-06-26	4,645	5,280	4,400	5,280	68,800	1,056
2020-06-25	4,560	4,715	4,550	4,575	21,200	915
2020-06-24	4,735	4,735	4,585	4,630	23,800	926
2020-06-23	4,760	4,760	4,450	4,675	64,600	935
2020-06-22	4,725	4,870	4,650	4,705	50,500	941
2020-06-19	4,525	4,850	4,520	4,655	65,400	931
2020-06-18	4,265	4,495	4,235	4,495	45,100	899
2020-06-17	4,295	4,325	4,205	4,225	23,200	845
2020-06-16	4,290	4,325	4,205	4,280	23,700	856
2020-06-15	4,450	4,450	4,045	4,155	81,200	831
2020-06-12	4,115	4,485	4,110	4,350	97,200	870
2020-06-11	4,180	4,695	4,150	4,435	107,300	887
2020-06-10	4,060	4,260	4,025	4,180	45,500	836
2020-06-09	4,090	4,140	3,930	4,120	32,900	824
2020-06-08	4,035	4,285	4,000	4,095	83,500	819
2020-06-05	3,850	4,085	3,750	4,040	73,300	808
2020-06-04	3,715	3,965	3,615	3,800	53,300	760
2020-06-03	3,730	3,730	3,510	3,645	27,600	729
2020-06-02	3,740	3,770	3,640	3,700	27,300	740
2020-06-01	3,435	3,795	3,435	3,785	65,500	757
2020-05-29	3,300	3,395	3,270	3,395	21,900	679
2020-05-28	3,565	3,570	3,300	3,320	38,200	664
2020-05-27	3,405	3,605	3,315	3,560	34,800	712
2020-05-26	3,630	3,630	3,370	3,435	46,600	687
2020-05-25	3,730	3,765	3,490	3,630	81,000	726
2020-05-22	3,090	3,670	3,085	3,660	121,000	732
2020-05-21	3,035	3,090	2,990	3,075	16,800	615
2020-05-20	3,100	3,100	2,981	3,035	21,200	607
2020-05-19	3,030	3,115	3,020	3,100	29,400	620
2020-05-18	3,010	3,070	2,950	2,976	19,000	595.20
2020-05-15	3,030	3,095	2,860	2,960	32,900	592
2020-05-14	3,045	3,380	2,900	2,930	137,900	586
2020-05-13	3,100	3,100	3,100	3,100	10,400	620
2020-05-12	2,538	2,600	2,502	2,600	18,300	520
2020-05-11	2,420	2,597	2,400	2,551	20,300	510.20
2020-05-08	2,420	2,467	2,383	2,393	12,500	478.60
2020-05-07	2,375	2,420	2,375	2,402	8,500	480.40
2020-05-01	2,388	2,395	2,358	2,360	8,900	472
2020-04-30	2,413	2,422	2,371	2,392	9,800	478.40
2020-04-28	2,391	2,406	2,350	2,369	8,900	473.80
2020-04-27	2,401	2,520	2,354	2,423	27,000	484.60
2020-04-24	2,409	2,420	2,368	2,387	3,100	477.40
2020-04-23	2,410	2,419	2,381	2,401	3,200	480.20
2020-04-22	2,460	2,460	2,337	2,381	10,800	476.20
2020-04-21	2,522	2,525	2,472	2,482	6,800	496.40
2020-04-20	2,563	2,588	2,515	2,562	7,700	512.40
2020-04-17	2,587	2,587	2,500	2,570	11,900	514
2020-04-16	2,551	2,560	2,470	2,554	10,300	510.80
2020-04-15	2,619	2,632	2,556	2,590	13,400	518
2020-04-14	2,590	2,637	2,590	2,594	17,800	518.80
2020-04-13	2,545	2,569	2,500	2,547	8,700	509.40
2020-04-10	2,482	2,506	2,433	2,465	3,600	493
2020-04-09	2,491	2,530	2,456	2,482	7,000	496.40
2020-04-08	2,432	2,455	2,367	2,441	8,900	488.20
2020-04-07	2,327	2,445	2,299	2,382	11,500	476.40
2020-04-06	2,243	2,295	2,116	2,240	22,000	448
2020-04-03	2,329	2,356	2,253	2,267	9,900	453.40
2020-04-02	2,333	2,385	2,303	2,322	5,000	464.40
2020-04-01	2,478	2,478	2,342	2,383	7,200	476.60
2020-03-31	2,500	2,546	2,430	2,478	7,400	495.60
2020-03-30	2,499	2,500	2,423	2,500	4,600	500
2020-03-27	2,602	2,620	2,430	2,458	12,200	491.60
2020-03-26	2,623	2,637	2,516	2,552	6,500	510.40
2020-03-25	2,606	2,679	2,596	2,643	13,300	528.60
2020-03-24	2,440	2,586	2,407	2,506	17,900	501.20
2020-03-23	2,260	2,426	2,240	2,340	18,000	468
2020-03-19	2,430	2,430	2,237	2,244	13,000	448.80
2020-03-18	2,450	2,463	2,336	2,409	8,800	481.80
2020-03-17	2,203	2,430	2,203	2,430	7,400	486
2020-03-16	2,344	2,344	2,251	2,272	9,700	454.40
2020-03-13	2,350	2,363	2,220	2,294	17,500	458.80
2020-03-12	2,430	2,486	2,407	2,435	8,800	487
2020-03-11	2,553	2,553	2,450	2,453	6,600	490.60
2020-03-10	2,242	2,517	2,200	2,485	15,200	497
2020-03-09	2,400	2,426	2,331	2,342	33,800	468.40
2020-03-06	2,482	2,499	2,420	2,486	10,700	497.20
2020-03-05	2,488	2,546	2,469	2,532	4,800	506.40
2020-03-04	2,395	2,471	2,395	2,460	16,000	492
2020-03-03	2,729	2,729	2,443	2,473	9,700	494.60
2020-03-02	2,426	2,684	2,410	2,579	14,200	515.80
2020-02-28	2,531	2,646	2,430	2,462	30,300	492.40
2020-02-27	2,600	2,768	2,566	2,712	11,700	542.40
2020-02-26	2,567	2,669	2,561	2,600	11,500	520
2020-02-25	2,672	2,672	2,602	2,634	9,500	526.80
2020-02-21	2,800	2,800	2,755	2,755	2,400	551
2020-02-20	2,819	2,837	2,793	2,793	3,700	558.60
2020-02-19	2,700	2,824	2,700	2,819	5,200	563.80
2020-02-18	2,773	2,773	2,721	2,725	6,400	545
2020-02-17	2,855	2,855	2,779	2,810	9,000	562
2020-02-14	2,985	2,985	2,900	2,909	15,300	581.80
2020-02-13	2,987	3,055	2,987	3,055	12,300	611
2020-02-12	2,941	2,976	2,924	2,976	7,000	595.20
2020-02-10	2,987	2,987	2,939	2,939	2,200	587.80
2020-02-07	3,000	3,000	2,931	2,937	6,700	587.40
2020-02-06	2,815	2,983	2,815	2,954	11,200	590.80
2020-02-05	2,821	2,889	2,800	2,800	13,300	560
2020-02-04	2,805	2,829	2,800	2,821	6,000	564.20
2020-02-03	2,740	2,810	2,670	2,789	9,700	557.80
2020-01-31	2,819	2,836	2,785	2,818	12,200	563.60
2020-01-30	2,890	2,900	2,800	2,819	16,100	563.80
2020-01-29	2,975	2,975	2,879	2,888	7,700	577.60
2020-01-28	2,942	2,974	2,865	2,960	11,500	592
2020-01-27	2,928	2,988	2,920	2,964	12,800	592.80
2020-01-24	2,939	2,970	2,939	2,944	6,300	588.80
2020-01-23	2,952	2,970	2,931	2,931	5,700	586.20
2020-01-22	2,961	2,979	2,951	2,965	6,000	593
2020-01-21	2,978	2,980	2,958	2,976	5,900	595.20
2020-01-20	2,985	3,025	2,978	2,978	9,600	595.60
2020-01-17	3,015	3,015	2,991	2,995	8,600	599
2020-01-16	3,000	3,010	3,000	3,005	3,100	601
2020-01-15	3,040	3,060	2,997	2,997	12,900	599.40
2020-01-14	3,005	3,050	3,005	3,030	4,200	606
2020-01-10	3,025	3,060	3,000	3,005	18,700	601
2020-01-09	3,070	3,120	3,020	3,055	20,000	611
2020-01-08	3,050	3,065	2,991	3,010	8,900	602
2020-01-07	3,045	3,065	3,020	3,065	7,400	613
2020-01-06	3,060	3,065	3,000	3,000	9,700	600

分割・併合履歴： [2024-06-27]1株→5株 [2017-11-06]1株→5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3540 (株)歯愛メディカル の時系列データ [2020年度]

3540 (株)歯愛メディカルの時系列データ [2020年度]