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 |
|---|---|---|---|---|---|
| 2025/07/31 | 976 | 1,008 | 976 | 1,008 | 45,300 |
| 2025/07/30 | 971 | 975 | 955 | 975 | 27,400 |
| 2025/07/29 | 976 | 976 | 958 | 973 | 34,500 |
| 2025/07/28 | 990 | 1,007 | 972 | 976 | 60,500 |
| 2025/07/25 | 978 | 993 | 974 | 983 | 26,200 |
| 2025/07/24 | 976 | 983 | 965 | 979 | 54,400 |
| 2025/07/23 | 970 | 988 | 966 | 976 | 43,900 |
| 2025/07/22 | 993 | 1,003 | 966 | 966 | 35,500 |
| 2025/07/18 | 1,000 | 1,015 | 978 | 1,001 | 44,800 |
| 2025/07/17 | 959 | 991 | 959 | 978 | 24,600 |
| 2025/07/16 | 958 | 962 | 939 | 955 | 28,100 |
| 2025/07/15 | 979 | 988 | 957 | 958 | 36,900 |
| 2025/07/14 | 978 | 990 | 971 | 979 | 29,400 |
| 2025/07/11 | 977 | 985 | 968 | 970 | 19,600 |
| 2025/07/10 | 965 | 980 | 959 | 980 | 25,400 |
| 2025/07/09 | 975 | 981 | 961 | 970 | 22,800 |
| 2025/07/08 | 963 | 977 | 958 | 968 | 24,500 |
| 2025/07/07 | 988 | 988 | 965 | 969 | 39,600 |
| 2025/07/04 | 954 | 977 | 954 | 977 | 33,800 |
| 2025/07/03 | 962 | 967 | 942 | 958 | 48,300 |
| 2025/07/02 | 983 | 999 | 968 | 968 | 33,800 |
| 2025/07/01 | 1,020 | 1,020 | 989 | 998 | 49,000 |
| 2025/06/30 | 1,016 | 1,021 | 1,004 | 1,020 | 38,600 |
| 2025/06/27 | 1,031 | 1,035 | 1,010 | 1,015 | 48,100 |
| 2025/06/26 | 1,005 | 1,016 | 997 | 1,011 | 48,800 |
| 2025/06/25 | 1,036 | 1,036 | 996 | 1,004 | 79,000 |
| 2025/06/24 | 1,030 | 1,047 | 1,025 | 1,030 | 48,200 |
| 2025/06/23 | 1,045 | 1,045 | 1,021 | 1,029 | 94,700 |
| 2025/06/20 | 1,115 | 1,115 | 1,047 | 1,054 | 107,400 |
| 2025/06/19 | 1,106 | 1,132 | 1,096 | 1,101 | 107,900 |
| 2025/06/18 | 1,059 | 1,104 | 1,048 | 1,076 | 106,400 |
| 2025/06/17 | 1,082 | 1,095 | 1,043 | 1,050 | 82,700 |
| 2025/06/16 | 1,038 | 1,071 | 1,038 | 1,062 | 81,600 |
| 2025/06/13 | 1,081 | 1,101 | 1,033 | 1,035 | 115,200 |
| 2025/06/12 | 1,037 | 1,081 | 1,037 | 1,081 | 84,700 |
| 2025/06/11 | 1,012 | 1,046 | 1,010 | 1,034 | 56,700 |
| 2025/06/10 | 1,022 | 1,024 | 1,003 | 1,015 | 32,200 |
| 2025/06/09 | 987 | 1,024 | 985 | 1,020 | 54,200 |
| 2025/06/06 | 1,024 | 1,024 | 985 | 987 | 56,100 |
| 2025/06/05 | 1,005 | 1,028 | 1,004 | 1,015 | 39,100 |
| 2025/06/04 | 1,023 | 1,028 | 990 | 1,004 | 56,300 |
| 2025/06/03 | 981 | 1,033 | 980 | 1,020 | 208,300 |
| 2025/06/02 | 979 | 990 | 955 | 976 | 101,500 |
| 2025/05/30 | 903 | 982 | 901 | 981 | 100,500 |
| 2025/05/29 | 879 | 907 | 879 | 903 | 33,300 |
| 2025/05/28 | 917 | 917 | 879 | 879 | 56,900 |
| 2025/05/27 | 901 | 914 | 897 | 914 | 12,900 |
| 2025/05/26 | 900 | 923 | 900 | 904 | 24,500 |
| 2025/05/23 | 903 | 920 | 898 | 898 | 27,600 |
| 2025/05/22 | 908 | 915 | 901 | 903 | 52,600 |
| 2025/05/21 | 915 | 928 | 915 | 921 | 30,800 |
| 2025/05/20 | 944 | 949 | 914 | 914 | 53,400 |
| 2025/05/19 | 953 | 969 | 931 | 945 | 106,900 |
| 2025/05/16 | 969 | 983 | 953 | 953 | 97,100 |
| 2025/05/15 | 918 | 990 | 918 | 969 | 212,000 |
| 2025/05/14 | 918 | 957 | 893 | 909 | 304,000 |
| 2025/05/13 | 868 | 878 | 858 | 876 | 54,400 |
| 2025/05/12 | 890 | 892 | 866 | 866 | 42,900 |
| 2025/05/09 | 895 | 898 | 878 | 880 | 25,200 |
| 2025/05/08 | 895 | 909 | 880 | 880 | 44,000 |
| 2025/05/07 | 855 | 892 | 855 | 883 | 94,100 |
| 2025/05/02 | 871 | 875 | 844 | 844 | 26,300 |
| 2025/05/01 | 856 | 867 | 851 | 867 | 34,900 |
| 2025/04/30 | 846 | 856 | 835 | 854 | 37,800 |
| 2025/04/28 | 847 | 848 | 831 | 839 | 15,900 |
| 2025/04/25 | 839 | 846 | 835 | 840 | 26,200 |
| 2025/04/24 | 844 | 844 | 826 | 834 | 24,600 |
| 2025/04/23 | 850 | 852 | 829 | 829 | 27,000 |
| 2025/04/22 | 816 | 840 | 811 | 840 | 39,200 |
| 2025/04/21 | 819 | 848 | 819 | 820 | 55,600 |
| 2025/04/18 | 795 | 828 | 795 | 820 | 71,200 |
| 2025/04/17 | 774 | 798 | 774 | 798 | 24,300 |
| 2025/04/16 | 797 | 797 | 772 | 774 | 39,100 |
| 2025/04/15 | 790 | 795 | 780 | 792 | 19,300 |
| 2025/04/14 | 782 | 790 | 770 | 775 | 44,100 |
| 2025/04/11 | 723 | 767 | 707 | 767 | 95,100 |
| 2025/04/10 | 770 | 772 | 735 | 738 | 80,700 |
| 2025/04/09 | 706 | 712 | 676 | 697 | 153,000 |
| 2025/04/08 | 713 | 760 | 709 | 719 | 102,200 |
| 2025/04/07 | 646 | 705 | 646 | 675 | 318,900 |
| 2025/04/04 | 785 | 785 | 716 | 746 | 217,000 |
| 2025/04/03 | 803 | 823 | 795 | 800 | 97,300 |
| 2025/04/02 | 832 | 834 | 819 | 832 | 32,600 |
| 2025/04/01 | 855 | 860 | 832 | 832 | 28,900 |
| 2025/03/31 | 860 | 860 | 838 | 840 | 52,900 |
| 2025/03/28 | 877 | 893 | 872 | 872 | 22,500 |
| 2025/03/27 | 889 | 900 | 873 | 875 | 74,700 |
| 2025/03/26 | 910 | 914 | 871 | 898 | 131,800 |
| 2025/03/25 | 862 | 911 | 856 | 899 | 132,500 |
| 2025/03/24 | 850 | 863 | 842 | 851 | 68,800 |
| 2025/03/21 | 838 | 861 | 828 | 850 | 131,500 |
| 2025/03/19 | 818 | 837 | 814 | 837 | 77,200 |
| 2025/03/18 | 808 | 818 | 807 | 814 | 44,800 |
| 2025/03/17 | 805 | 813 | 799 | 808 | 69,700 |
| 2025/03/14 | 794 | 800 | 791 | 799 | 45,700 |
| 2025/03/13 | 787 | 810 | 787 | 800 | 62,300 |
| 2025/03/12 | 779 | 787 | 777 | 782 | 61,900 |
| 2025/03/11 | 785 | 785 | 764 | 779 | 126,000 |
| 2025/03/10 | 805 | 810 | 784 | 792 | 94,000 |
| 2025/03/07 | 800 | 805 | 794 | 800 | 85,800 |
| 2025/03/06 | 828 | 830 | 803 | 808 | 117,800 |
| 2025/03/05 | 840 | 840 | 818 | 826 | 58,900 |
| 2025/03/04 | 845 | 845 | 821 | 836 | 101,500 |
| 2025/03/03 | 883 | 895 | 842 | 851 | 163,800 |
| 2025/02/28 | 827 | 887 | 827 | 851 | 403,600 |
| 2025/02/27 | 840 | 840 | 816 | 819 | 32,500 |
| 2025/02/26 | 836 | 857 | 810 | 831 | 151,500 |
| 2025/02/25 | 825 | 832 | 818 | 831 | 38,800 |
| 2025/02/21 | 842 | 854 | 817 | 830 | 79,400 |
| 2025/02/20 | 842 | 858 | 833 | 847 | 36,400 |
| 2025/02/19 | 871 | 871 | 838 | 841 | 86,100 |
| 2025/02/18 | 858 | 881 | 853 | 871 | 35,600 |
| 2025/02/17 | 883 | 883 | 849 | 859 | 64,100 |
| 2025/02/14 | 871 | 886 | 850 | 868 | 150,500 |
| 2025/02/13 | 873 | 918 | 873 | 875 | 252,300 |
| 2025/02/12 | 845 | 871 | 832 | 865 | 144,800 |
| 2025/02/10 | 820 | 838 | 819 | 830 | 70,100 |
| 2025/02/07 | 802 | 806 | 799 | 806 | 34,300 |
| 2025/02/06 | 801 | 816 | 801 | 808 | 36,800 |
| 2025/02/05 | 793 | 807 | 793 | 798 | 44,600 |
| 2025/02/04 | 814 | 814 | 790 | 790 | 89,900 |
| 2025/02/03 | 824 | 824 | 806 | 816 | 38,100 |
| 2025/01/31 | 836 | 836 | 824 | 824 | 22,000 |
| 2025/01/30 | 818 | 833 | 818 | 830 | 34,500 |
| 2025/01/29 | 841 | 841 | 810 | 817 | 63,800 |
| 2025/01/28 | 838 | 843 | 818 | 843 | 50,100 |
| 2025/01/27 | 838 | 840 | 829 | 838 | 47,900 |
| 2025/01/24 | 809 | 829 | 809 | 823 | 31,600 |
| 2025/01/23 | 819 | 820 | 800 | 814 | 75,400 |
| 2025/01/22 | 857 | 857 | 825 | 825 | 42,700 |
| 2025/01/21 | 837 | 849 | 831 | 843 | 9,500 |
| 2025/01/20 | 840 | 840 | 831 | 837 | 17,600 |
| 2025/01/17 | 841 | 842 | 831 | 842 | 23,500 |
| 2025/01/16 | 846 | 854 | 843 | 843 | 22,200 |
| 2025/01/15 | 865 | 865 | 836 | 843 | 49,800 |
| 2025/01/14 | 862 | 873 | 847 | 854 | 50,100 |
| 2025/01/10 | 872 | 874 | 865 | 870 | 31,200 |
| 2025/01/09 | 885 | 886 | 867 | 873 | 61,600 |
| 2025/01/08 | 888 | 891 | 870 | 886 | 96,600 |
| 2025/01/07 | 884 | 888 | 878 | 881 | 54,800 |
| 2025/01/06 | 905 | 914 | 883 | 883 | 145,400 |
| 2024/12/30 | 928 | 928 | 913 | 919 | 47,800 |
| 2024/12/27 | 891 | 935 | 867 | 930 | 200,900 |
| 2024/12/26 | 942 | 946 | 903 | 911 | 232,200 |
| 2024/12/25 | 970 | 1,010 | 918 | 942 | 283,100 |
| 2024/12/24 | 974 | 984 | 960 | 960 | 33,700 |
| 2024/12/23 | 982 | 989 | 967 | 967 | 27,700 |
| 2024/12/20 | 983 | 983 | 953 | 967 | 79,800 |
| 2024/12/19 | 951 | 977 | 949 | 968 | 73,000 |
| 2024/12/18 | 994 | 994 | 950 | 957 | 115,800 |
| 2024/12/17 | 959 | 1,000 | 959 | 996 | 82,800 |
| 2024/12/16 | 1,001 | 1,001 | 950 | 968 | 131,400 |
| 2024/12/13 | 1,018 | 1,025 | 981 | 1,001 | 178,800 |
| 2024/12/12 | 989 | 1,018 | 986 | 1,018 | 104,800 |
| 2024/12/11 | 936 | 997 | 930 | 977 | 132,500 |
| 2024/12/10 | 954 | 954 | 924 | 924 | 79,600 |
| 2024/12/09 | 962 | 979 | 956 | 961 | 40,100 |
| 2024/12/06 | 967 | 967 | 946 | 963 | 63,400 |
| 2024/12/05 | 980 | 1,012 | 964 | 964 | 173,300 |
| 2024/12/04 | 955 | 977 | 936 | 969 | 89,500 |
| 2024/12/03 | 952 | 969 | 947 | 967 | 62,700 |
| 2024/12/02 | 1,003 | 1,003 | 958 | 958 | 115,300 |
| 2024/11/29 | 975 | 1,014 | 963 | 1,010 | 196,700 |
| 2024/11/28 | 919 | 964 | 919 | 960 | 148,400 |
| 2024/11/27 | 895 | 928 | 891 | 921 | 111,800 |
| 2024/11/26 | 881 | 927 | 880 | 908 | 879,700 |
| 2024/11/25 | 939 | 949 | 903 | 911 | 907,800 |
| 2024/11/22 | 998 | 1,020 | 984 | 984 | 201,500 |
| 2024/11/21 | 1,007 | 1,033 | 1,003 | 1,023 | 59,900 |
| 2024/11/20 | 1,003 | 1,030 | 999 | 1,030 | 41,300 |
| 2024/11/19 | 1,035 | 1,041 | 985 | 1,014 | 190,100 |
| 2024/11/18 | 1,070 | 1,095 | 1,061 | 1,095 | 38,500 |
| 2024/11/15 | 1,050 | 1,073 | 1,043 | 1,064 | 26,800 |
| 2024/11/14 | 1,126 | 1,126 | 1,042 | 1,050 | 138,000 |
| 2024/11/13 | 1,180 | 1,207 | 1,117 | 1,126 | 109,400 |
| 2024/11/12 | 1,207 | 1,207 | 1,176 | 1,179 | 64,100 |
| 2024/11/11 | 1,182 | 1,222 | 1,182 | 1,196 | 79,100 |
| 2024/11/08 | 1,100 | 1,195 | 1,100 | 1,180 | 117,000 |
| 2024/11/07 | 1,162 | 1,167 | 1,113 | 1,116 | 59,600 |
| 2024/11/06 | 1,146 | 1,175 | 1,138 | 1,162 | 33,200 |
| 2024/11/05 | 1,154 | 1,154 | 1,120 | 1,137 | 25,100 |
| 2024/11/01 | 1,149 | 1,160 | 1,129 | 1,133 | 26,900 |
| 2024/10/31 | 1,183 | 1,183 | 1,150 | 1,169 | 40,000 |
| 2024/10/30 | 1,174 | 1,198 | 1,147 | 1,184 | 36,200 |
| 2024/10/29 | 1,158 | 1,165 | 1,144 | 1,160 | 22,800 |
| 2024/10/28 | 1,136 | 1,165 | 1,127 | 1,150 | 30,700 |
| 2024/10/25 | 1,150 | 1,150 | 1,124 | 1,130 | 35,700 |
| 2024/10/24 | 1,140 | 1,153 | 1,122 | 1,144 | 42,400 |
| 2024/10/23 | 1,176 | 1,176 | 1,138 | 1,159 | 61,500 |
| 2024/10/22 | 1,256 | 1,258 | 1,180 | 1,198 | 95,100 |
| 2024/10/21 | 1,266 | 1,279 | 1,252 | 1,267 | 21,300 |
| 2024/10/18 | 1,279 | 1,279 | 1,244 | 1,266 | 38,600 |
| 2024/10/17 | 1,296 | 1,315 | 1,277 | 1,279 | 22,200 |
| 2024/10/16 | 1,298 | 1,303 | 1,268 | 1,284 | 56,700 |
| 2024/10/15 | 1,329 | 1,359 | 1,281 | 1,313 | 92,900 |
| 2024/10/11 | 1,279 | 1,366 | 1,279 | 1,359 | 120,700 |
| 2024/10/10 | 1,307 | 1,307 | 1,270 | 1,279 | 25,700 |
| 2024/10/09 | 1,299 | 1,307 | 1,274 | 1,299 | 24,900 |
| 2024/10/08 | 1,254 | 1,309 | 1,254 | 1,292 | 76,500 |
| 2024/10/07 | 1,275 | 1,279 | 1,236 | 1,271 | 48,200 |