日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 3,110 3,130 3,080 3,090 6,400
2019/12/27 3,200 3,200 3,105 3,120 11,000
2019/12/26 3,135 3,165 3,090 3,165 7,600
2019/12/25 3,125 3,170 3,070 3,135 10,900
2019/12/24 3,050 3,180 3,020 3,155 16,100
2019/12/23 3,135 3,150 3,070 3,075 11,400
2019/12/20 3,115 3,155 3,105 3,115 6,600
2019/12/19 3,100 3,165 3,090 3,105 11,200
2019/12/18 3,340 3,340 3,085 3,140 24,400
2019/12/17 3,305 3,345 3,255 3,295 11,500
2019/12/16 3,460 3,460 3,315 3,320 10,600
2019/12/13 3,290 3,460 3,290 3,430 11,600
2019/12/12 3,375 3,375 3,290 3,290 10,100
2019/12/11 3,445 3,445 3,370 3,375 7,600
2019/12/10 3,390 3,400 3,365 3,375 5,300
2019/12/09 3,395 3,435 3,345 3,390 9,700
2019/12/06 3,375 3,420 3,285 3,355 15,200
2019/12/05 3,540 3,540 3,365 3,410 16,800
2019/12/04 3,540 3,555 3,425 3,495 24,800
2019/12/03 3,600 3,625 3,460 3,570 32,900
2019/12/02 3,450 3,680 3,310 3,650 36,000
2019/11/29 3,450 3,650 3,380 3,450 86,700
2019/11/28 3,150 3,415 3,140 3,370 67,900
2019/11/27 3,130 3,130 3,080 3,090 12,400
2019/11/26 3,130 3,160 3,090 3,090 9,600
2019/11/25 3,115 3,115 3,075 3,100 9,900
2019/11/22 3,120 3,155 3,065 3,075 7,800
2019/11/21 3,150 3,185 3,040 3,100 11,400
2019/11/20 3,220 3,220 3,155 3,155 6,700
2019/11/19 3,115 3,250 3,080 3,250 20,500
2019/11/18 3,160 3,190 3,110 3,140 12,500
2019/11/15 3,145 3,230 3,135 3,215 26,500
2019/11/14 3,300 3,300 3,015 3,200 54,200
2019/11/13 3,200 3,405 3,065 3,255 165,900
2019/11/12 2,830 2,920 2,826 2,902 12,900
2019/11/11 2,834 2,869 2,815 2,832 11,300
2019/11/08 2,869 2,873 2,788 2,812 10,800
2019/11/07 2,859 2,875 2,829 2,868 8,800
2019/11/06 2,855 2,859 2,819 2,859 7,800
2019/11/05 2,828 2,848 2,790 2,823 10,100
2019/11/01 2,779 2,857 2,760 2,777 7,400
2019/10/31 2,801 2,804 2,761 2,790 6,700
2019/10/30 2,801 2,806 2,700 2,771 16,900
2019/10/29 2,799 2,826 2,766 2,801 16,900
2019/10/28 2,819 2,819 2,756 2,761 6,400
2019/10/25 2,796 2,796 2,740 2,740 6,200
2019/10/24 2,735 2,820 2,701 2,796 21,100
2019/10/23 2,689 2,743 2,616 2,724 7,800
2019/10/21 2,591 2,664 2,591 2,652 3,300
2019/10/18 2,610 2,634 2,589 2,590 6,900
2019/10/17 2,699 2,723 2,583 2,583 9,100
2019/10/16 2,701 2,728 2,651 2,698 8,600
2019/10/15 2,667 2,741 2,667 2,701 7,700
2019/10/11 2,767 2,767 2,651 2,680 12,400
2019/10/10 2,814 2,820 2,652 2,676 35,500
2019/10/09 2,759 2,869 2,732 2,831 18,600
2019/10/08 2,730 2,777 2,714 2,768 8,400
2019/10/07 2,705 2,739 2,684 2,730 11,000
2019/10/04 2,639 2,650 2,591 2,650 10,400
2019/10/03 2,526 2,587 2,490 2,587 10,100
2019/10/02 2,486 2,530 2,486 2,526 4,100
2019/10/01 2,510 2,510 2,475 2,506 3,900
2019/09/30 2,496 2,496 2,440 2,478 5,700
2019/09/27 2,434 2,465 2,433 2,446 2,600
2019/09/26 2,442 2,472 2,402 2,434 6,100
2019/09/25 2,446 2,446 2,419 2,442 3,200
2019/09/24 2,425 2,451 2,406 2,432 6,500
2019/09/20 2,422 2,428 2,395 2,421 3,800
2019/09/19 2,434 2,434 2,380 2,401 4,800
2019/09/18 2,475 2,475 2,365 2,400 10,200
2019/09/17 2,509 2,509 2,417 2,492 1,400
2019/09/13 2,480 2,532 2,480 2,481 2,500
2019/09/12 2,453 2,508 2,453 2,472 4,700
2019/09/11 2,473 2,512 2,473 2,495 1,000
2019/09/10 2,458 2,542 2,450 2,473 6,300
2019/09/09 2,444 2,460 2,412 2,458 5,200
2019/09/06 2,455 2,470 2,417 2,451 5,600
2019/09/05 2,380 2,490 2,370 2,465 7,700
2019/09/04 2,369 2,388 2,365 2,371 2,000
2019/09/03 2,371 2,391 2,370 2,370 3,000
2019/09/02 2,423 2,423 2,365 2,366 3,200
2019/08/30 2,383 2,440 2,379 2,400 10,300
2019/08/29 2,381 2,414 2,381 2,414 800
2019/08/28 2,430 2,430 2,380 2,417 4,100
2019/08/27 2,433 2,459 2,430 2,430 500
2019/08/26 2,473 2,499 2,429 2,460 3,300
2019/08/23 2,525 2,525 2,496 2,505 2,300
2019/08/22 2,461 2,575 2,461 2,491 3,000
2019/08/21 2,475 2,475 2,442 2,455 1,400
2019/08/20 2,519 2,519 2,477 2,477 700
2019/08/19 2,420 2,500 2,419 2,473 4,800
2019/08/16 2,384 2,426 2,360 2,370 6,800
2019/08/15 2,379 2,429 2,350 2,390 15,800
2019/08/14 2,500 2,516 2,462 2,489 5,900
2019/08/13 2,486 2,500 2,411 2,483 22,700
2019/08/09 2,747 2,748 2,586 2,586 9,200
2019/08/08 2,670 2,777 2,650 2,735 13,500
2019/08/07 2,560 2,626 2,529 2,620 4,800
2019/08/06 2,491 2,549 2,440 2,510 10,300
2019/08/05 2,620 2,648 2,520 2,541 18,700
2019/08/02 2,648 2,690 2,600 2,670 4,800
2019/08/01 2,653 2,798 2,648 2,670 10,200
2019/07/31 2,627 2,639 2,597 2,639 8,900
2019/07/30 2,675 2,690 2,625 2,627 7,800
2019/07/29 2,639 2,675 2,590 2,675 20,900
2019/07/26 2,675 2,675 2,633 2,639 6,000
2019/07/25 2,636 2,697 2,628 2,675 8,700
2019/07/24 2,676 2,676 2,631 2,636 10,800
2019/07/23 2,712 2,715 2,675 2,679 8,800
2019/07/22 2,647 2,721 2,647 2,701 15,400
2019/07/19 2,670 2,690 2,625 2,642 11,800
2019/07/18 2,688 2,688 2,627 2,669 11,300
2019/07/17 2,737 2,740 2,663 2,715 13,600
2019/07/16 2,746 2,763 2,729 2,733 7,300
2019/07/12 2,799 2,802 2,747 2,773 11,600
2019/07/11 2,755 2,803 2,743 2,802 6,700
2019/07/10 2,730 2,818 2,725 2,744 8,900
2019/07/09 2,860 2,860 2,741 2,745 12,700
2019/07/08 2,864 2,896 2,840 2,860 6,800
2019/07/05 2,903 2,924 2,866 2,870 10,600
2019/07/04 2,790 2,949 2,790 2,910 15,500
2019/07/03 2,830 2,830 2,789 2,789 6,100
2019/07/02 2,815 2,824 2,800 2,815 4,600
2019/07/01 2,774 2,852 2,774 2,820 4,500
2019/06/28 2,770 2,782 2,736 2,765 2,100
2019/06/27 2,738 2,775 2,734 2,765 3,300
2019/06/26 2,752 2,752 2,735 2,739 2,500
2019/06/25 2,742 2,770 2,739 2,755 5,600
2019/06/24 2,762 2,762 2,706 2,712 3,100
2019/06/21 2,770 2,788 2,750 2,762 3,200
2019/06/20 2,806 2,806 2,754 2,770 2,800
2019/06/19 2,811 2,840 2,749 2,773 5,500
2019/06/18 2,897 2,897 2,796 2,798 5,700
2019/06/17 2,905 2,930 2,852 2,897 5,400
2019/06/14 2,852 2,880 2,850 2,879 3,700
2019/06/13 2,862 2,862 2,800 2,822 5,800
2019/06/12 2,866 2,925 2,852 2,893 14,400
2019/06/11 2,676 2,807 2,676 2,804 15,900
2019/06/10 2,723 2,766 2,663 2,695 10,200
2019/06/07 2,796 2,796 2,690 2,714 9,400
2019/06/06 2,820 2,830 2,732 2,746 9,100
2019/06/05 2,789 2,830 2,762 2,819 7,600
2019/06/04 2,814 2,814 2,736 2,763 7,300
2019/06/03 2,893 2,893 2,781 2,814 9,500
2019/05/31 2,964 2,964 2,901 2,905 3,900
2019/05/30 2,985 2,985 2,917 2,923 12,300
2019/05/29 3,010 3,025 2,961 2,979 17,600
2019/05/28 3,045 3,060 3,000 3,025 7,200
2019/05/27 3,015 3,080 3,010 3,035 10,300
2019/05/24 3,060 3,080 3,005 3,010 12,800
2019/05/23 3,125 3,125 3,050 3,055 4,400
2019/05/22 3,110 3,175 3,095 3,100 6,200
2019/05/21 3,215 3,215 3,040 3,120 18,400
2019/05/20 3,260 3,285 3,180 3,180 14,500
2019/05/17 3,315 3,315 3,205 3,245 14,800
2019/05/16 3,400 3,400 3,240 3,255 23,200
2019/05/15 3,550 3,655 3,330 3,435 22,900
2019/05/14 3,335 3,745 3,325 3,530 60,700
2019/05/13 3,220 3,380 3,220 3,295 18,700
2019/05/10 3,230 3,265 3,160 3,240 6,700
2019/05/09 3,305 3,310 3,220 3,230 4,500
2019/05/08 3,250 3,280 3,200 3,280 5,300
2019/05/07 3,330 3,340 3,280 3,300 4,300
2019/04/26 3,365 3,365 3,270 3,340 7,800
2019/04/25 3,435 3,435 3,290 3,375 9,700
2019/04/24 3,425 3,540 3,385 3,435 12,900
2019/04/23 3,400 3,490 3,370 3,415 14,200
2019/04/22 3,550 3,780 3,340 3,340 49,300
2019/04/19 3,435 3,590 3,375 3,575 21,200
2019/04/18 3,500 3,500 3,330 3,365 12,600
2019/04/17 3,430 3,490 3,405 3,485 11,400
2019/04/16 3,310 3,450 3,290 3,400 14,500
2019/04/15 3,300 3,325 3,260 3,270 5,800
2019/04/12 3,335 3,360 3,255 3,255 5,900
2019/04/11 3,335 3,340 3,265 3,335 7,400
2019/04/10 3,300 3,340 3,180 3,335 18,500
2019/04/09 3,370 3,390 3,255 3,370 10,700
2019/04/08 3,490 3,590 3,330 3,330 27,800
2019/04/05 3,160 3,470 3,160 3,390 27,100
2019/04/04 3,225 3,250 3,190 3,210 6,200
2019/04/03 3,100 3,200 3,100 3,200 7,400
2019/04/02 3,145 3,160 3,070 3,140 6,400
2019/04/01 3,165 3,165 3,120 3,135 3,700
2019/03/29 3,110 3,140 3,050 3,095 8,200
2019/03/28 3,075 3,155 3,060 3,110 4,800
2019/03/27 3,160 3,160 3,100 3,105 4,600
2019/03/26 3,100 3,195 3,045 3,090 9,600
2019/03/25 3,140 3,230 3,110 3,110 6,500
2019/03/22 3,180 3,310 3,160 3,240 10,100
2019/03/20 3,250 3,300 3,205 3,240 2,700
2019/03/19 3,245 3,275 3,195 3,275 3,300
2019/03/18 3,280 3,325 3,240 3,240 2,500
2019/03/15 3,320 3,375 3,230 3,290 6,900
2019/03/14 3,305 3,355 3,210 3,225 8,100
2019/03/13 3,360 3,460 3,300 3,320 14,900
2019/03/12 3,110 3,360 3,110 3,300 15,600
2019/03/11 3,110 3,175 3,025 3,070 12,200
2019/03/08 3,205 3,290 3,110 3,130 12,100
2019/03/07 3,240 3,405 3,240 3,345 11,100
2019/03/06 3,525 3,600 3,360 3,380 18,000
2019/03/05 3,590 3,650 3,420 3,525 55,800
2019/03/04 3,185 3,580 3,185 3,570 46,900
2019/03/01 3,025 3,220 3,025 3,180 10,700
2019/02/28 3,025 3,070 3,020 3,055 5,700
2019/02/27 3,075 3,075 3,010 3,055 5,600
2019/02/26 3,090 3,095 3,030 3,080 3,800
2019/02/25 3,080 3,095 3,035 3,085 1,500
2019/02/22 3,075 3,090 3,035 3,085 3,300
2019/02/21 3,060 3,075 3,035 3,075 4,500
2019/02/20 3,025 3,090 3,025 3,080 3,900
2019/02/19 3,100 3,135 3,055 3,090 2,500
2019/02/18 3,130 3,155 3,035 3,070 4,200
2019/02/15 3,150 3,175 3,050 3,100 7,400
2019/02/14 3,220 3,225 3,150 3,150 3,600
2019/02/13 3,205 3,275 3,135 3,220 14,000
2019/02/12 3,235 3,280 3,145 3,275 9,900
2019/02/08 3,210 3,210 3,110 3,145 10,500
2019/02/07 3,290 3,290 3,190 3,200 4,600
2019/02/06 3,210 3,305 3,175 3,265 8,700
2019/02/05 3,270 3,270 3,175 3,210 8,300
2019/02/04 3,265 3,295 3,165 3,250 5,400
2019/02/01 3,355 3,390 3,270 3,280 13,700
2019/01/31 3,125 3,420 3,125 3,395 26,600
2019/01/30 3,235 3,235 3,110 3,110 11,200
2019/01/29 3,245 3,330 3,195 3,235 13,500
2019/01/28 3,430 3,525 3,205 3,245 28,600
2019/01/25 3,680 3,680 3,430 3,515 59,400
2019/01/24 3,630 4,100 3,615 3,640 209,300
2019/01/23 2,934 3,435 2,934 3,420 164,200
2019/01/22 2,921 2,962 2,821 2,931 16,100
2019/01/21 2,844 2,971 2,811 2,949 19,500
2019/01/18 2,712 2,779 2,712 2,779 5,300
2019/01/17 2,746 2,762 2,714 2,737 2,000
2019/01/16 2,763 2,796 2,710 2,710 5,600
2019/01/15 2,757 2,798 2,698 2,756 3,000
2019/01/11 2,752 2,836 2,752 2,755 3,200
2019/01/10 2,713 2,797 2,701 2,797 3,000
2019/01/09 2,727 2,831 2,682 2,713 8,200
2019/01/08 2,625 2,877 2,620 2,777 12,100
2019/01/07 2,541 2,659 2,541 2,638 8,200
2019/01/04 2,505 2,505 2,380 2,491 6,100

このページの先頭へ