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

夢みつけ隊(2673)の株価時系列情報

夢みつけ隊(2673)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
2011/12/30 71 71 70 70 4,000
2011/12/29 70 71 69 71 14,900
2011/12/28 70 70 69 70 4,900
2011/12/27 70 70 69 70 19,300
2011/12/26 71 72 70 71 17,800
2011/12/22 71 72 69 71 28,500
2011/12/21 71 72 71 72 6,300
2011/12/20 70 72 70 71 8,900
2011/12/19 72 72 70 71 6,700
2011/12/16 71 73 70 71 21,900
2011/12/15 74 74 71 73 14,500
2011/12/14 74 75 74 74 3,000
2011/12/13 75 75 74 74 700
2011/12/12 73 76 73 75 25,400
2011/12/09 73 73 71 71 10,600
2011/12/08 74 74 73 74 10,300
2011/12/07 72 73 72 73 20,600
2011/12/06 75 75 72 72 17,400
2011/12/05 73 76 71 74 41,500
2011/12/02 71 74 71 72 17,400
2011/12/01 70 72 70 71 18,400
2011/11/30 71 71 69 69 13,200
2011/11/29 69 72 69 71 10,100
2011/11/28 68 70 68 70 6,800
2011/11/25 69 70 69 69 5,900
2011/11/24 68 70 67 70 7,900
2011/11/22 69 70 68 70 14,200
2011/11/21 70 71 70 71 2,500
2011/11/18 70 72 69 71 10,600
2011/11/17 71 71 69 70 42,100
2011/11/16 73 73 72 72 15,600
2011/11/15 73 74 72 72 15,700
2011/11/14 72 73 71 73 15,100
2011/11/11 73 73 70 71 44,500
2011/11/10 71 74 71 73 82,200
2011/11/09 76 79 75 79 45,900
2011/11/08 79 79 76 76 30,700
2011/11/07 81 81 73 81 27,500
2011/11/04 81 83 80 83 26,200
2011/11/02 80 81 78 81 9,900
2011/11/01 80 82 80 82 34,000
2011/10/31 78 80 76 79 107,200
2011/10/28 75 83 73 75 289,300
2011/10/27 74 75 73 74 10,600
2011/10/26 73 75 73 75 5,800
2011/10/25 73 74 72 74 8,200
2011/10/24 72 75 72 74 6,400
2011/10/21 74 74 72 72 12,900
2011/10/20 72 74 72 74 19,900
2011/10/19 71 72 71 72 7,700
2011/10/18 71 72 70 72 29,000
2011/10/17 70 71 69 71 5,300
2011/10/14 70 70 69 70 24,300
2011/10/13 70 70 70 70 1,500
2011/10/12 69 70 69 70 6,300
2011/10/11 68 70 68 70 17,100
2011/10/07 68 68 67 67 11,200
2011/10/06 68 69 67 68 22,100
2011/10/05 67 67 67 67 8,400
2011/10/04 69 69 67 68 11,900
2011/10/03 68 70 68 69 9,500
2011/09/30 68 70 67 69 10,500
2011/09/29 66 72 65 67 100,900
2011/09/28 68 75 64 65 90,400
2011/09/27 67 69 66 66 32,500
2011/09/26 70 71 65 66 62,100
2011/09/22 74 78 71 71 116,300
2011/09/21 75 76 73 75 15,700
2011/09/20 76 77 74 75 38,100
2011/09/16 77 78 75 75 56,700
2011/09/15 79 80 75 76 143,200
2011/09/14 74 93 74 83 633,500
2011/09/13 75 76 74 75 4,000
2011/09/12 74 75 74 75 4,100
2011/09/09 76 77 74 75 14,100
2011/09/08 76 77 75 76 1,500
2011/09/07 74 76 74 76 2,700
2011/09/06 75 76 72 72 7,000
2011/09/05 76 77 75 77 2,400
2011/09/02 76 77 75 77 1,200
2011/09/01 76 77 75 77 3,000
2011/08/31 76 77 75 76 5,800
2011/08/30 75 76 75 76 2,000
2011/08/29 76 76 75 75 3,900
2011/08/26 73 75 73 75 4,300
2011/08/25 73 75 73 75 8,700
2011/08/24 74 75 73 75 4,500
2011/08/23 72 74 72 74 4,300
2011/08/22 72 74 71 74 21,700
2011/08/19 72 74 72 73 7,700
2011/08/18 75 75 74 75 6,700
2011/08/17 76 76 72 75 6,600
2011/08/16 75 77 75 76 4,600
2011/08/15 77 77 75 75 8,500
2011/08/12 76 77 75 77 14,000
2011/08/11 74 75 74 75 20,600
2011/08/10 69 73 68 73 21,500
2011/08/09 65 70 62 69 106,800
2011/08/08 77 77 72 74 27,700
2011/08/05 77 77 75 77 34,900
2011/08/04 79 81 79 81 9,400
2011/08/03 79 80 78 80 16,400
2011/08/02 79 81 79 81 14,700
2011/08/01 80 81 79 81 12,500
2011/07/29 82 82 80 81 1,400
2011/07/28 82 82 80 81 13,900
2011/07/27 81 82 80 81 19,900
2011/07/26 80 82 80 82 13,700
2011/07/25 81 82 81 81 10,800
2011/07/22 81 81 80 81 17,200
2011/07/21 82 82 80 80 11,800
2011/07/20 81 82 81 81 14,200
2011/07/19 81 82 81 82 5,800
2011/07/15 81 83 81 82 46,100
2011/07/14 81 82 80 81 7,400
2011/07/13 80 81 80 80 13,700
2011/07/12 80 82 80 81 21,200
2011/07/11 81 82 81 81 2,800
2011/07/08 81 82 80 82 10,200
2011/07/07 81 81 81 81 4,100
2011/07/06 82 82 79 81 36,500
2011/07/05 84 84 81 81 35,000
2011/07/04 83 84 81 84 24,000
2011/07/01 81 83 80 82 39,400
2011/06/30 78 80 78 80 14,100
2011/06/29 80 80 78 78 25,500
2011/06/28 79 81 79 80 17,300
2011/06/27 78 82 78 81 39,800
2011/06/24 77 79 77 79 15,400
2011/06/23 78 78 78 78 2,700
2011/06/22 77 79 77 78 18,500
2011/06/21 77 78 76 77 35,100
2011/06/20 77 78 77 78 13,100
2011/06/17 79 79 77 77 37,000
2011/06/16 79 79 78 79 17,200
2011/06/15 79 80 79 79 20,600
2011/06/14 78 81 77 79 55,000
2011/06/13 79 80 78 79 17,600
2011/06/10 79 79 77 79 20,300
2011/06/09 78 81 77 79 88,500
2011/06/08 79 80 79 79 7,200
2011/06/07 76 81 76 80 53,400
2011/06/06 78 78 76 78 17,900
2011/06/03 79 79 78 78 6,300
2011/06/02 79 80 78 80 13,100
2011/06/01 80 81 79 80 32,200
2011/05/31 79 80 79 79 5,700
2011/05/30 80 80 78 80 18,400
2011/05/27 79 81 79 80 6,800
2011/05/26 79 79 74 79 24,000
2011/05/25 82 82 78 79 11,900
2011/05/24 80 81 78 79 29,600
2011/05/23 83 83 82 82 27,200
2011/05/20 83 84 83 84 15,300
2011/05/19 83 83 81 83 32,000
2011/05/18 82 85 81 83 23,100
2011/05/17 82 84 80 82 42,900
2011/05/16 95 97 82 82 451,100
2011/05/13 86 86 83 83 30,000
2011/05/12 87 88 86 87 20,700
2011/05/11 85 90 85 88 48,000
2011/05/10 88 88 83 86 66,500
2011/05/09 90 95 87 89 236,500
2011/05/06 83 90 83 88 147,100
2011/05/02 82 84 82 84 53,500
2011/04/28 79 83 78 82 31,800
2011/04/27 79 81 75 79 25,000
2011/04/26 81 82 79 79 20,800
2011/04/25 81 82 80 80 19,100
2011/04/22 81 83 81 82 14,200
2011/04/21 83 84 81 83 26,800
2011/04/20 83 85 82 84 24,400
2011/04/19 84 85 80 85 62,700
2011/04/18 85 85 82 84 61,800
2011/04/15 79 83 77 81 131,000
2011/04/14 76 78 73 77 73,800
2011/04/13 71 77 69 76 38,600
2011/04/12 73 73 70 70 8,200
2011/04/11 71 73 71 72 8,500
2011/04/08 69 72 68 72 18,500
2011/04/07 68 71 68 71 8,700
2011/04/06 68 70 67 70 32,800
2011/04/05 72 73 70 70 35,000
2011/04/04 75 75 72 73 8,900
2011/04/01 72 74 72 73 7,200
2011/03/31 73 74 72 74 14,800
2011/03/30 71 74 71 74 22,800
2011/03/29 71 71 68 69 29,100
2011/03/28 74 74 68 73 72,600
2011/03/25 76 77 73 75 129,300
2011/03/24 75 76 72 74 82,900
2011/03/23 79 79 71 72 262,800
2011/03/22 71 81 68 73 578,200
2011/03/18 55 63 54 61 293,400
2011/03/17 50 56 48 55 203,400
2011/03/16 52 56 42 52 505,900
2011/03/15 64 71 39 48 312,200
2011/03/14 68 77 68 68 137,300
2011/03/11 99 99 98 98 32,600
2011/03/10 102 102 100 100 35,600
2011/03/09 105 105 101 101 45,300
2011/03/08 99 105 99 104 55,300
2011/03/07 99 102 99 99 97,600
2011/03/04 101 101 99 99 57,500
2011/03/03 99 102 99 100 33,800
2011/03/02 99 101 97 100 84,400
2011/03/01 101 102 100 102 39,300
2011/02/28 102 103 100 101 131,300
2011/02/25 109 109 101 101 222,500
2011/02/24 111 117 107 108 272,400
2011/02/23 108 114 107 113 53,700
2011/02/22 115 115 108 111 161,400
2011/02/21 113 124 113 116 393,800
2011/02/18 106 113 104 113 186,800
2011/02/17 107 112 102 106 458,400
2011/02/16 103 105 102 105 60,900
2011/02/15 104 106 101 104 92,600
2011/02/14 103 112 101 102 348,500
2011/02/10 115 118 99 101 721,400
2011/02/09 97 109 96 107 266,800
2011/02/08 96 98 96 97 29,000
2011/02/07 100 100 95 95 109,000
2011/02/04 100 110 94 97 511,700
2011/02/03 93 97 92 96 158,000
2011/02/02 91 93 90 93 45,200
2011/02/01 92 92 90 91 48,700
2011/01/31 89 100 89 91 567,600
2011/01/28 89 89 88 88 10,100
2011/01/27 89 89 89 89 14,900
2011/01/26 89 90 88 89 18,200
2011/01/25 88 89 88 89 27,900
2011/01/24 91 91 86 88 116,700
2011/01/21 92 93 89 91 70,700
2011/01/20 90 91 89 91 49,000
2011/01/19 94 94 90 90 101,300
2011/01/18 90 94 89 94 131,000
2011/01/17 88 89 88 89 15,800
2011/01/14 90 90 88 88 68,300
2011/01/13 92 93 90 90 102,500
2011/01/12 89 91 89 91 35,800
2011/01/11 89 90 89 89 24,300
2011/01/07 93 93 88 88 109,800
2011/01/06 87 93 87 92 114,700
2011/01/05 87 88 86 88 4,900
2011/01/04 86 87 86 87 11,800

このページの先頭へ