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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/10/04 | 1,239 | 1,285 | 1,230 | 1,270 | 30,500 |
| 2024/10/03 | 1,225 | 1,238 | 1,186 | 1,238 | 41,800 |
| 2024/10/02 | 1,211 | 1,230 | 1,190 | 1,195 | 37,800 |
| 2024/10/01 | 1,235 | 1,250 | 1,215 | 1,224 | 35,600 |
| 2024/09/30 | 1,224 | 1,256 | 1,200 | 1,223 | 62,500 |
| 2024/09/27 | 1,263 | 1,280 | 1,238 | 1,280 | 48,700 |
| 2024/09/26 | 1,271 | 1,271 | 1,236 | 1,250 | 57,300 |
| 2024/09/25 | 1,232 | 1,273 | 1,221 | 1,271 | 42,800 |
| 2024/09/24 | 1,301 | 1,308 | 1,239 | 1,250 | 59,500 |
| 2024/09/20 | 1,340 | 1,340 | 1,286 | 1,299 | 67,300 |
| 2024/09/19 | 1,263 | 1,341 | 1,263 | 1,316 | 128,200 |
| 2024/09/18 | 1,228 | 1,261 | 1,217 | 1,253 | 35,700 |
| 2024/09/17 | 1,247 | 1,284 | 1,208 | 1,227 | 55,000 |
| 2024/09/13 | 1,198 | 1,249 | 1,153 | 1,220 | 59,400 |
| 2024/09/12 | 1,177 | 1,216 | 1,175 | 1,200 | 64,800 |
| 2024/09/11 | 1,181 | 1,194 | 1,127 | 1,162 | 47,300 |
| 2024/09/10 | 1,195 | 1,200 | 1,156 | 1,163 | 23,600 |
| 2024/09/09 | 1,108 | 1,203 | 1,089 | 1,197 | 100,600 |
| 2024/09/06 | 1,220 | 1,233 | 1,140 | 1,147 | 119,100 |
| 2024/09/05 | 1,211 | 1,288 | 1,203 | 1,234 | 71,700 |
| 2024/09/04 | 1,246 | 1,280 | 1,221 | 1,222 | 73,900 |
| 2024/09/03 | 1,273 | 1,305 | 1,250 | 1,300 | 140,500 |
| 2024/09/02 | 1,230 | 1,304 | 1,221 | 1,244 | 148,700 |
| 2024/08/30 | 1,230 | 1,243 | 1,191 | 1,229 | 92,400 |
| 2024/08/29 | 1,255 | 1,258 | 1,204 | 1,210 | 107,800 |
| 2024/08/28 | 1,300 | 1,300 | 1,226 | 1,231 | 86,000 |
| 2024/08/27 | 1,296 | 1,304 | 1,244 | 1,271 | 119,100 |
| 2024/08/26 | 1,198 | 1,342 | 1,190 | 1,318 | 301,700 |
| 2024/08/23 | 1,188 | 1,188 | 1,122 | 1,141 | 182,000 |
| 2024/08/22 | 1,243 | 1,298 | 1,211 | 1,227 | 140,100 |
| 2024/08/21 | 1,217 | 1,237 | 1,170 | 1,237 | 55,900 |
| 2024/08/20 | 1,144 | 1,227 | 1,144 | 1,218 | 93,900 |
| 2024/08/19 | 1,190 | 1,240 | 1,101 | 1,114 | 172,500 |
| 2024/08/16 | 1,200 | 1,211 | 1,107 | 1,172 | 334,900 |
| 2024/08/15 | 1,142 | 1,250 | 1,127 | 1,200 | 695,200 |
| 2024/08/14 | 1,082 | 1,082 | 1,082 | 1,082 | 27,900 |
| 2024/08/13 | 934 | 934 | 911 | 932 | 18,800 |
| 2024/08/09 | 915 | 918 | 884 | 912 | 10,700 |
| 2024/08/08 | 900 | 910 | 877 | 883 | 7,300 |
| 2024/08/07 | 888 | 927 | 870 | 878 | 26,300 |
| 2024/08/06 | 903 | 965 | 880 | 894 | 33,600 |
| 2024/08/05 | 920 | 946 | 842 | 888 | 67,400 |
| 2024/08/02 | 960 | 970 | 932 | 940 | 56,600 |
| 2024/08/01 | 990 | 1,016 | 972 | 982 | 17,300 |
| 2024/07/31 | 1,003 | 1,008 | 989 | 990 | 6,800 |
| 2024/07/30 | 1,012 | 1,015 | 994 | 999 | 5,800 |
| 2024/07/29 | 1,019 | 1,053 | 1,009 | 1,013 | 33,600 |
| 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 |