歯愛メディカル(3540)の株価時系列情報
歯愛メディカル(3540)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,046 | 1,063 | 1,012 | 1,018 | 46,000 |
| 2024/07/25 | 1,031 | 1,059 | 1,008 | 1,008 | 27,000 |
| 2024/07/24 | 988 | 1,080 | 987 | 1,046 | 118,200 |
| 2024/07/23 | 973 | 984 | 959 | 974 | 5,800 |
| 2024/07/22 | 985 | 987 | 953 | 973 | 21,500 |
| 2024/07/19 | 972 | 991 | 950 | 969 | 15,700 |
| 2024/07/18 | 973 | 984 | 971 | 971 | 4,400 |
| 2024/07/17 | 957 | 995 | 957 | 972 | 22,500 |
| 2024/07/16 | 955 | 973 | 951 | 958 | 12,300 |
| 2024/07/12 | 972 | 974 | 950 | 953 | 16,700 |
| 2024/07/11 | 971 | 978 | 954 | 974 | 26,700 |
| 2024/07/10 | 910 | 972 | 910 | 971 | 40,600 |
| 2024/07/09 | 903 | 911 | 902 | 906 | 2,800 |
| 2024/07/08 | 899 | 911 | 887 | 903 | 10,400 |
| 2024/07/05 | 914 | 918 | 888 | 898 | 23,700 |
| 2024/07/04 | 919 | 927 | 916 | 917 | 8,100 |
| 2024/07/03 | 943 | 943 | 917 | 918 | 18,500 |
| 2024/07/02 | 926 | 942 | 921 | 930 | 9,600 |
| 2024/07/01 | 921 | 979 | 921 | 931 | 20,400 |
| 2024/06/28 | 926 | 940 | 921 | 921 | 11,700 |
| 2024/06/27 | 930 | 945 | 917 | 926 | 16,300 |
| 2024/06/27 | 1 -> 5.00 分割 | ||||
| 2024/06/26 | 4,760 | 4,760 | 4,630 | 4,630 | 5,900 |
| 2024/06/25 | 4,745 | 4,795 | 4,690 | 4,700 | 5,300 |
| 2024/06/24 | 4,690 | 4,745 | 4,605 | 4,725 | 1,800 |
| 2024/06/21 | 4,680 | 4,735 | 4,560 | 4,695 | 4,100 |
| 2024/06/20 | 4,595 | 4,745 | 4,485 | 4,730 | 11,500 |
| 2024/06/19 | 4,570 | 4,690 | 4,410 | 4,410 | 6,700 |
| 2024/06/18 | 4,600 | 4,665 | 4,560 | 4,560 | 5,500 |
| 2024/06/17 | 4,715 | 4,825 | 4,605 | 4,645 | 10,200 |
| 2024/06/14 | 4,545 | 4,580 | 4,370 | 4,535 | 3,200 |
| 2024/06/13 | 4,845 | 4,845 | 4,585 | 4,585 | 5,900 |
| 2024/06/12 | 4,895 | 4,905 | 4,850 | 4,850 | 74,200 |
| 2024/06/11 | 5,000 | 5,130 | 4,790 | 4,825 | 11,400 |
| 2024/06/10 | 4,805 | 5,000 | 4,805 | 5,000 | 12,800 |
| 2024/06/07 | 4,525 | 5,130 | 4,525 | 4,975 | 35,100 |
| 2024/06/06 | 4,275 | 4,735 | 4,275 | 4,580 | 14,800 |
| 2024/06/05 | 4,195 | 4,295 | 4,195 | 4,255 | 3,000 |
| 2024/06/04 | 4,180 | 4,180 | 4,150 | 4,180 | 900 |
| 2024/06/03 | 4,145 | 4,205 | 4,145 | 4,180 | 1,600 |
| 2024/05/31 | 4,185 | 4,195 | 4,150 | 4,155 | 1,100 |
| 2024/05/30 | 4,130 | 4,175 | 4,115 | 4,175 | 700 |
| 2024/05/29 | 4,200 | 4,200 | 4,170 | 4,185 | 1,000 |
| 2024/05/28 | 4,140 | 4,200 | 4,140 | 4,190 | 1,300 |
| 2024/05/27 | 4,100 | 4,150 | 4,100 | 4,140 | 2,000 |
| 2024/05/24 | 4,110 | 4,170 | 4,110 | 4,170 | 500 |
| 2024/05/23 | 4,180 | 4,180 | 4,075 | 4,110 | 1,200 |
| 2024/05/22 | 4,180 | 4,195 | 4,150 | 4,180 | 1,000 |
| 2024/05/21 | 4,190 | 4,195 | 4,070 | 4,180 | 4,900 |
| 2024/05/20 | 4,045 | 4,135 | 4,045 | 4,100 | 2,100 |
| 2024/05/17 | 4,030 | 4,100 | 4,005 | 4,030 | 18,200 |
| 2024/05/16 | 4,135 | 4,170 | 4,075 | 4,075 | 5,100 |
| 2024/05/15 | 4,075 | 4,130 | 4,040 | 4,065 | 28,000 |
| 2024/05/14 | 4,020 | 4,020 | 3,870 | 3,975 | 1,800 |
| 2024/05/13 | 4,050 | 4,050 | 3,985 | 4,025 | 1,800 |
| 2024/05/10 | 4,020 | 4,230 | 4,000 | 4,080 | 4,900 |
| 2024/05/09 | 4,000 | 4,000 | 3,965 | 3,995 | 700 |
| 2024/05/08 | 4,020 | 4,020 | 3,990 | 3,990 | 600 |
| 2024/05/07 | 4,025 | 4,065 | 3,965 | 4,065 | 2,200 |
| 2024/05/02 | 3,960 | 4,010 | 3,960 | 4,010 | 2,200 |
| 2024/05/01 | 4,010 | 4,010 | 3,970 | 3,995 | 1,500 |
| 2024/04/30 | 3,985 | 4,010 | 3,970 | 4,010 | 2,100 |
| 2024/04/26 | 3,980 | 3,980 | 3,910 | 3,930 | 900 |
| 2024/04/25 | 3,950 | 3,975 | 3,945 | 3,975 | 1,600 |
| 2024/04/24 | 3,970 | 3,975 | 3,930 | 3,950 | 1,400 |
| 2024/04/23 | 3,910 | 3,975 | 3,910 | 3,975 | 600 |
| 2024/04/22 | 3,910 | 3,910 | 3,910 | 3,910 | 400 |
| 2024/04/19 | 3,985 | 3,985 | 3,915 | 3,920 | 900 |
| 2024/04/18 | 3,935 | 3,985 | 3,925 | 3,985 | 700 |
| 2024/04/17 | 3,925 | 3,930 | 3,925 | 3,930 | 1,500 |
| 2024/04/16 | 3,935 | 3,975 | 3,935 | 3,950 | 500 |
| 2024/04/15 | 3,940 | 3,940 | 3,940 | 3,940 | 300 |
| 2024/04/12 | 3,910 | 3,980 | 3,910 | 3,975 | 3,000 |
| 2024/04/11 | 3,885 | 4,000 | 3,885 | 4,000 | 2,300 |
| 2024/04/10 | 3,985 | 3,985 | 3,975 | 3,980 | 500 |
| 2024/04/09 | 3,935 | 3,995 | 3,935 | 3,990 | 500 |
| 2024/04/08 | 3,945 | 4,015 | 3,935 | 3,935 | 1,100 |
| 2024/04/05 | 3,990 | 4,000 | 3,950 | 3,950 | 1,200 |
| 2024/04/04 | 3,955 | 3,990 | 3,910 | 3,990 | 1,500 |
| 2024/04/03 | 3,930 | 3,960 | 3,880 | 3,950 | 1,700 |
| 2024/04/02 | 3,985 | 3,985 | 3,880 | 3,930 | 2,900 |
| 2024/04/01 | 4,005 | 4,015 | 3,950 | 3,975 | 2,700 |
| 2024/03/29 | 3,970 | 3,995 | 3,965 | 3,995 | 1,100 |
| 2024/03/28 | 4,010 | 4,010 | 3,965 | 3,965 | 800 |
| 2024/03/27 | 4,035 | 4,055 | 4,005 | 4,010 | 2,200 |
| 2024/03/26 | 4,110 | 4,110 | 4,005 | 4,040 | 3,100 |
| 2024/03/25 | 4,030 | 4,075 | 4,010 | 4,075 | 2,000 |
| 2024/03/22 | 4,050 | 4,050 | 4,010 | 4,030 | 900 |
| 2024/03/21 | 4,110 | 4,130 | 4,050 | 4,050 | 1,900 |
| 2024/03/19 | 4,075 | 4,135 | 4,075 | 4,125 | 900 |
| 2024/03/18 | 4,135 | 4,135 | 4,085 | 4,085 | 500 |
| 2024/03/15 | 4,120 | 4,165 | 4,055 | 4,135 | 2,700 |
| 2024/03/14 | 4,125 | 4,210 | 4,120 | 4,120 | 24,500 |
| 2024/03/13 | 4,200 | 4,200 | 4,145 | 4,145 | 1,300 |
| 2024/03/12 | 4,145 | 4,305 | 4,145 | 4,225 | 6,500 |
| 2024/03/11 | 4,190 | 4,335 | 4,115 | 4,210 | 8,300 |
| 2024/03/08 | 4,065 | 4,225 | 4,065 | 4,210 | 12,700 |
| 2024/03/07 | 4,025 | 4,135 | 3,970 | 4,080 | 9,400 |
| 2024/03/06 | 4,045 | 4,045 | 4,045 | 4,045 | 400 |
| 2024/03/05 | 4,060 | 4,095 | 3,960 | 4,040 | 6,300 |
| 2024/03/04 | 4,110 | 4,155 | 4,090 | 4,105 | 5,700 |
| 2024/03/01 | 4,120 | 4,130 | 4,095 | 4,125 | 2,900 |
| 2024/02/29 | 4,185 | 4,185 | 4,110 | 4,125 | 2,500 |
| 2024/02/28 | 4,000 | 4,155 | 4,000 | 4,155 | 7,800 |
| 2024/02/27 | 3,930 | 4,030 | 3,930 | 3,965 | 6,200 |
| 2024/02/26 | 3,900 | 3,945 | 3,860 | 3,945 | 2,900 |
| 2024/02/22 | 3,875 | 3,900 | 3,835 | 3,885 | 1,700 |
| 2024/02/21 | 3,910 | 3,950 | 3,860 | 3,870 | 4,900 |
| 2024/02/20 | 3,900 | 3,945 | 3,900 | 3,905 | 600 |
| 2024/02/19 | 3,910 | 3,965 | 3,885 | 3,900 | 3,100 |
| 2024/02/16 | 3,930 | 3,990 | 3,900 | 3,900 | 4,900 |
| 2024/02/15 | 3,970 | 4,010 | 3,925 | 3,925 | 1,900 |
| 2024/02/14 | 4,025 | 4,055 | 3,835 | 4,040 | 13,000 |
| 2024/02/13 | 4,115 | 4,265 | 4,095 | 4,225 | 21,200 |
| 2024/02/09 | 4,115 | 4,165 | 4,100 | 4,165 | 4,100 |
| 2024/02/08 | 4,120 | 4,155 | 4,095 | 4,150 | 7,500 |
| 2024/02/07 | 4,130 | 4,150 | 4,130 | 4,150 | 1,300 |
| 2024/02/06 | 4,130 | 4,170 | 4,130 | 4,150 | 500 |
| 2024/02/05 | 4,120 | 4,175 | 4,090 | 4,130 | 9,100 |
| 2024/02/02 | 4,150 | 4,205 | 4,120 | 4,120 | 28,100 |
| 2024/02/01 | 4,185 | 4,185 | 4,135 | 4,150 | 1,000 |
| 2024/01/31 | 4,200 | 4,215 | 4,190 | 4,200 | 12,000 |
| 2024/01/30 | 4,210 | 4,210 | 4,130 | 4,145 | 1,800 |
| 2024/01/29 | 4,215 | 4,230 | 4,185 | 4,230 | 500 |
| 2024/01/26 | 4,175 | 4,220 | 4,120 | 4,215 | 10,000 |
| 2024/01/25 | 4,205 | 4,205 | 4,110 | 4,130 | 2,400 |
| 2024/01/24 | 4,255 | 4,290 | 4,200 | 4,265 | 3,800 |
| 2024/01/23 | 4,310 | 4,350 | 4,285 | 4,290 | 4,200 |
| 2024/01/22 | 4,275 | 4,345 | 4,230 | 4,310 | 9,200 |
| 2024/01/19 | 4,165 | 4,255 | 4,165 | 4,215 | 4,700 |
| 2024/01/18 | 4,140 | 4,235 | 4,140 | 4,165 | 1,800 |
| 2024/01/17 | 4,120 | 4,205 | 4,120 | 4,130 | 5,300 |
| 2024/01/16 | 4,095 | 4,180 | 4,050 | 4,175 | 11,200 |
| 2024/01/15 | 4,105 | 4,155 | 4,050 | 4,095 | 6,400 |
| 2024/01/12 | 4,190 | 4,215 | 4,100 | 4,105 | 5,700 |
| 2024/01/11 | 4,325 | 4,325 | 4,210 | 4,220 | 10,300 |
| 2024/01/10 | 4,275 | 4,325 | 4,270 | 4,300 | 2,600 |
| 2024/01/09 | 4,245 | 4,330 | 4,220 | 4,330 | 4,500 |
| 2024/01/05 | 4,350 | 4,350 | 4,230 | 4,230 | 3,600 |
| 2024/01/04 | 4,090 | 4,380 | 4,090 | 4,320 | 6,500 |
| 2023/12/29 | 4,200 | 4,200 | 4,165 | 4,200 | 2,100 |
| 2023/12/28 | 4,210 | 4,265 | 4,150 | 4,230 | 2,800 |
| 2023/12/27 | 4,195 | 4,250 | 4,180 | 4,220 | 6,200 |
| 2023/12/26 | 4,285 | 4,285 | 4,180 | 4,220 | 4,200 |
| 2023/12/25 | 4,200 | 4,265 | 4,185 | 4,265 | 10,400 |
| 2023/12/22 | 4,160 | 4,245 | 4,120 | 4,200 | 12,400 |
| 2023/12/21 | 3,940 | 4,240 | 3,935 | 4,160 | 28,500 |
| 2023/12/20 | 4,060 | 4,065 | 3,920 | 3,950 | 20,600 |
| 2023/12/19 | 4,185 | 4,210 | 4,095 | 4,095 | 12,100 |
| 2023/12/18 | 4,220 | 4,275 | 4,175 | 4,175 | 8,300 |
| 2023/12/15 | 4,245 | 4,245 | 4,135 | 4,220 | 5,100 |
| 2023/12/14 | 4,015 | 4,285 | 4,010 | 4,285 | 15,000 |
| 2023/12/13 | 4,025 | 4,025 | 3,950 | 3,990 | 3,900 |
| 2023/12/12 | 3,885 | 4,020 | 3,885 | 4,015 | 42,500 |
| 2023/12/11 | 3,630 | 4,100 | 3,630 | 3,990 | 59,000 |
| 2023/12/08 | 3,685 | 3,830 | 3,685 | 3,800 | 23,500 |
| 2023/12/07 | 3,665 | 3,705 | 3,645 | 3,690 | 6,200 |
| 2023/12/06 | 3,675 | 3,730 | 3,640 | 3,710 | 15,000 |
| 2023/12/05 | 3,800 | 3,800 | 3,680 | 3,680 | 4,400 |
| 2023/12/04 | 3,855 | 3,855 | 3,800 | 3,800 | 2,500 |
| 2023/12/01 | 3,860 | 3,905 | 3,855 | 3,860 | 700 |
| 2023/11/30 | 3,880 | 3,885 | 3,850 | 3,855 | 2,100 |
| 2023/11/29 | 3,935 | 3,935 | 3,875 | 3,875 | 2,300 |
| 2023/11/28 | 3,965 | 3,965 | 3,870 | 3,920 | 3,800 |
| 2023/11/27 | 3,990 | 4,055 | 3,965 | 3,965 | 3,900 |
| 2023/11/24 | 3,840 | 4,060 | 3,835 | 3,985 | 13,700 |
| 2023/11/22 | 3,820 | 3,820 | 3,635 | 3,780 | 22,000 |
| 2023/11/21 | 3,485 | 3,830 | 3,485 | 3,775 | 76,200 |
| 2023/11/20 | 3,500 | 3,500 | 3,445 | 3,500 | 4,800 |
| 2023/11/17 | 3,420 | 3,485 | 3,415 | 3,460 | 3,000 |
| 2023/11/16 | 3,405 | 3,460 | 3,400 | 3,445 | 11,000 |
| 2023/11/15 | 3,435 | 3,490 | 3,380 | 3,395 | 20,000 |
| 2023/11/14 | 3,510 | 3,520 | 3,345 | 3,455 | 22,300 |
| 2023/11/13 | 3,590 | 3,595 | 3,530 | 3,560 | 5,200 |
| 2023/11/10 | 3,650 | 3,665 | 3,550 | 3,595 | 4,500 |
| 2023/11/09 | 3,650 | 3,650 | 3,640 | 3,640 | 400 |
| 2023/11/08 | 3,690 | 3,695 | 3,660 | 3,660 | 1,400 |
| 2023/11/07 | 3,655 | 3,690 | 3,635 | 3,690 | 1,600 |
| 2023/11/06 | 3,650 | 3,685 | 3,630 | 3,635 | 4,200 |
| 2023/11/02 | 3,680 | 3,690 | 3,615 | 3,640 | 4,900 |
| 2023/11/01 | 3,715 | 3,715 | 3,660 | 3,685 | 2,100 |
| 2023/10/31 | 3,745 | 3,745 | 3,670 | 3,715 | 1,100 |
| 2023/10/30 | 3,760 | 3,770 | 3,685 | 3,685 | 1,600 |
| 2023/10/27 | 3,740 | 3,795 | 3,740 | 3,790 | 800 |
| 2023/10/26 | 3,715 | 3,790 | 3,715 | 3,740 | 2,700 |
| 2023/10/25 | 3,700 | 3,770 | 3,700 | 3,720 | 1,900 |
| 2023/10/24 | 3,805 | 3,805 | 3,500 | 3,685 | 10,800 |
| 2023/10/23 | 3,800 | 3,830 | 3,795 | 3,810 | 1,400 |
| 2023/10/20 | 3,855 | 3,855 | 3,800 | 3,820 | 3,200 |
| 2023/10/19 | 3,950 | 3,950 | 3,850 | 3,870 | 3,600 |
| 2023/10/18 | 4,000 | 4,000 | 3,955 | 3,955 | 1,300 |
| 2023/10/17 | 4,000 | 4,000 | 3,995 | 4,000 | 1,900 |
| 2023/10/16 | 3,975 | 4,000 | 3,960 | 3,970 | 3,200 |
| 2023/10/13 | 3,970 | 4,000 | 3,940 | 3,990 | 4,300 |
| 2023/10/12 | 3,970 | 3,970 | 3,940 | 3,970 | 2,100 |
| 2023/10/11 | 3,990 | 4,015 | 3,930 | 3,930 | 8,600 |
| 2023/10/10 | 4,000 | 4,005 | 3,965 | 3,990 | 3,300 |
| 2023/10/06 | 4,000 | 4,005 | 3,950 | 4,000 | 1,300 |
| 2023/10/05 | 4,000 | 4,015 | 3,915 | 4,000 | 4,600 |
| 2023/10/04 | 4,095 | 4,130 | 4,000 | 4,000 | 5,400 |
| 2023/10/03 | 4,170 | 4,190 | 4,130 | 4,130 | 2,000 |