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
2021/12/30 120 122 118 122 89,100
2021/12/29 119 120 119 119 52,800
2021/12/28 119 120 119 119 42,400
2021/12/27 119 121 119 119 32,100
2021/12/24 119 120 118 120 51,600
2021/12/23 119 120 118 118 60,400
2021/12/22 118 119 118 118 17,800
2021/12/21 118 120 117 118 90,900
2021/12/20 119 119 118 118 46,900
2021/12/17 119 120 119 120 48,100
2021/12/16 119 121 119 121 26,100
2021/12/15 119 120 119 120 22,700
2021/12/14 121 121 119 119 95,100
2021/12/13 121 122 120 122 55,800
2021/12/10 120 121 120 121 39,700
2021/12/09 120 121 119 120 53,900
2021/12/08 121 123 119 121 113,000
2021/12/07 119 121 119 120 44,800
2021/12/06 120 120 118 119 94,700
2021/12/03 120 121 119 121 20,800
2021/12/02 119 121 119 121 30,300
2021/12/01 120 121 119 120 26,900
2021/11/30 120 123 119 119 130,200
2021/11/29 122 122 120 120 130,600
2021/11/26 126 126 124 124 121,300
2021/11/25 129 129 126 128 58,900
2021/11/24 127 130 126 129 86,700
2021/11/22 125 130 125 128 208,100
2021/11/19 123 125 123 124 27,800
2021/11/18 124 125 122 124 78,500
2021/11/17 124 125 123 124 35,400
2021/11/16 124 125 122 125 108,900
2021/11/15 127 127 125 126 63,100
2021/11/12 125 127 125 125 43,000
2021/11/11 124 127 124 125 37,900
2021/11/10 126 126 124 124 53,600
2021/11/09 126 127 124 126 55,900
2021/11/08 129 130 126 126 80,400
2021/11/05 127 129 127 129 51,200
2021/11/04 128 128 126 128 39,300
2021/11/02 125 128 125 127 86,500
2021/11/01 125 126 124 125 66,600
2021/10/29 124 126 123 126 39,400
2021/10/28 123 124 123 124 24,500
2021/10/27 125 125 123 124 11,900
2021/10/26 123 126 123 124 58,100
2021/10/25 124 125 122 123 57,200
2021/10/22 123 124 123 124 31,300
2021/10/21 126 126 123 124 41,800
2021/10/20 127 127 125 125 49,500
2021/10/19 124 128 123 128 164,300
2021/10/18 124 125 122 122 43,900
2021/10/15 123 124 123 124 15,700
2021/10/14 123 124 123 123 15,900
2021/10/13 123 124 123 123 18,600
2021/10/12 125 125 123 124 30,400
2021/10/11 124 126 124 125 16,800
2021/10/08 124 125 123 124 36,800
2021/10/07 123 124 122 123 46,500
2021/10/06 122 123 122 122 88,000
2021/10/05 121 123 120 123 82,000
2021/10/04 124 126 121 121 113,600
2021/10/01 124 126 123 124 43,000
2021/09/30 123 127 122 126 103,200
2021/09/29 123 126 121 124 118,700
2021/09/28 125 126 124 124 46,300
2021/09/27 123 126 123 126 46,000
2021/09/24 122 124 122 124 45,100
2021/09/22 123 123 121 122 60,400
2021/09/21 124 124 120 124 147,900
2021/09/17 125 127 125 126 25,400
2021/09/16 128 128 124 125 154,800
2021/09/15 127 129 126 127 136,200
2021/09/14 128 129 127 128 51,000
2021/09/13 127 129 126 127 149,700
2021/09/10 129 129 126 127 232,000
2021/09/09 129 131 128 128 103,600
2021/09/08 128 132 128 130 133,200
2021/09/07 126 129 126 129 109,500
2021/09/06 125 128 125 125 138,100
2021/09/03 124 129 123 124 314,100
2021/09/02 124 124 122 124 81,200
2021/09/01 123 125 122 123 371,200
2021/08/31 123 123 121 122 59,000
2021/08/30 123 123 121 122 61,200
2021/08/27 122 123 121 122 97,000
2021/08/26 122 123 120 122 98,500
2021/08/25 121 123 121 121 57,600
2021/08/24 121 123 120 122 150,700
2021/08/23 118 122 117 121 170,400
2021/08/20 120 121 117 117 179,800
2021/08/19 120 121 119 119 135,100
2021/08/18 117 121 117 121 247,800
2021/08/17 122 124 117 117 1,017,500
2021/08/16 138 138 131 134 742,300
2021/08/13 135 135 132 135 174,000
2021/08/12 135 136 132 135 225,200
2021/08/11 136 143 132 135 816,200
2021/08/10 132 133 129 131 354,100
2021/08/06 134 136 132 132 396,800
2021/08/05 136 154 132 137 4,106,000
2021/08/04 134 157 131 131 2,456,800
2021/08/03 133 135 133 134 63,100
2021/08/02 134 136 130 136 154,200
2021/07/30 138 138 133 133 89,000
2021/07/29 138 140 134 138 101,800
2021/07/28 140 144 138 139 99,400
2021/07/27 144 144 140 141 77,300
2021/07/26 144 146 143 145 52,500
2021/07/21 147 148 144 144 157,300
2021/07/20 145 147 145 145 43,500
2021/07/19 149 150 147 147 59,000
2021/07/16 148 151 147 151 88,500
2021/07/15 149 151 148 151 69,600
2021/07/14 149 150 146 148 117,800
2021/07/13 149 151 149 151 110,300
2021/07/12 149 150 148 148 47,400
2021/07/09 148 149 146 147 93,700
2021/07/08 152 152 149 151 117,200
2021/07/07 149 151 149 150 129,500
2021/07/06 147 152 147 152 162,800
2021/07/05 146 147 145 147 63,600
2021/07/02 145 148 144 146 93,800
2021/07/01 147 147 144 146 110,900
2021/06/30 152 159 147 148 492,800
2021/06/29 149 151 144 144 171,700
2021/06/28 152 155 148 149 234,500
2021/06/25 150 155 150 151 114,100
2021/06/24 154 154 150 150 143,000
2021/06/23 158 158 152 154 208,700
2021/06/22 155 159 153 156 233,300
2021/06/21 153 156 151 156 255,900
2021/06/18 166 167 156 156 811,400
2021/06/17 169 171 167 169 266,400
2021/06/16 169 170 167 170 327,400
2021/06/15 177 178 169 173 933,900
2021/06/14 180 186 179 181 938,300
2021/06/11 174 199 173 187 7,179,700
2021/06/10 175 177 170 175 737,500
2021/06/09 169 177 168 177 676,000
2021/06/08 168 173 166 168 1,205,000
2021/06/07 174 175 166 169 699,200
2021/06/04 170 185 168 172 2,746,800
2021/06/03 172 174 168 172 854,200
2021/06/02 176 178 171 175 1,028,200
2021/06/01 183 186 176 181 3,411,900
2021/05/31 205 220 190 193 14,815,300
2021/05/28 188 190 174 180 6,140,300
2021/05/27 194 220 188 199 11,923,200
2021/05/26 229 231 196 202 14,851,800
2021/05/25 185 205 179 205 21,370,100
2021/05/24 160 161 146 155 3,843,600
2021/05/21 144 176 142 162 18,869,500
2021/05/20 126 129 126 129 148,000
2021/05/19 124 127 124 125 43,100
2021/05/18 122 125 122 124 27,900
2021/05/17 123 124 121 122 31,000
2021/05/14 123 125 123 124 18,000
2021/05/13 123 124 122 123 59,600
2021/05/12 125 126 124 124 43,100
2021/05/11 125 127 125 126 21,700
2021/05/10 128 128 126 126 23,600
2021/05/07 128 128 126 127 27,200
2021/05/06 127 128 126 128 11,600
2021/04/30 128 128 125 126 8,700
2021/04/28 126 128 126 128 35,800
2021/04/27 127 127 126 126 9,200
2021/04/26 126 127 126 126 38,300
2021/04/23 125 126 125 126 8,700
2021/04/22 126 126 125 126 5,700
2021/04/21 125 126 124 124 36,800
2021/04/20 125 126 125 126 28,900
2021/04/19 125 126 125 126 18,100
2021/04/16 126 126 124 125 39,800
2021/04/15 126 127 125 125 10,100
2021/04/14 126 126 124 126 43,800
2021/04/13 126 127 126 127 6,900
2021/04/12 127 127 126 127 36,200
2021/04/09 126 127 126 127 12,100
2021/04/08 129 129 125 126 177,000
2021/04/07 127 129 127 129 24,100
2021/04/06 128 130 127 127 136,400
2021/04/05 129 129 128 128 13,600
2021/04/02 128 130 128 129 21,300
2021/04/01 129 129 128 128 28,500
2021/03/31 128 129 128 128 6,000
2021/03/30 131 131 125 129 289,500
2021/03/29 130 130 129 130 48,800
2021/03/26 128 130 128 130 44,200
2021/03/25 127 130 126 130 29,100
2021/03/24 128 129 126 126 132,900
2021/03/23 132 132 128 128 149,400
2021/03/22 131 132 130 132 93,900
2021/03/19 127 131 126 129 236,300
2021/03/18 126 129 125 128 223,100
2021/03/17 125 126 124 126 74,000
2021/03/16 125 126 124 125 65,200
2021/03/15 125 125 123 123 82,100
2021/03/12 124 125 122 123 49,800
2021/03/11 125 125 122 124 38,700
2021/03/10 124 125 124 124 18,800
2021/03/09 122 124 122 124 26,800
2021/03/08 122 123 121 122 22,900
2021/03/05 121 122 120 122 32,000
2021/03/04 123 124 121 121 108,100
2021/03/03 122 125 122 124 34,800
2021/03/02 124 125 122 122 138,100
2021/03/01 127 127 124 125 215,800
2021/02/26 123 124 122 122 85,600
2021/02/25 124 126 124 125 71,100
2021/02/24 125 127 123 123 208,400
2021/02/22 123 126 123 126 60,500
2021/02/19 124 125 122 122 100,100
2021/02/18 123 124 122 123 151,500
2021/02/17 121 124 121 122 108,500
2021/02/16 124 125 121 121 332,500
2021/02/15 129 131 125 125 472,900
2021/02/12 124 129 123 128 189,100
2021/02/10 125 126 124 124 37,400
2021/02/09 126 126 123 126 125,200
2021/02/08 127 127 125 127 35,000
2021/02/05 126 127 124 126 93,800
2021/02/04 124 126 124 125 80,800
2021/02/03 125 125 123 124 54,900
2021/02/02 122 124 121 123 83,200
2021/02/01 121 124 120 121 112,100
2021/01/29 124 125 118 121 509,700
2021/01/28 123 131 121 123 1,677,000
2021/01/27 120 124 119 124 184,800
2021/01/26 119 120 118 119 77,400
2021/01/25 118 121 117 120 93,600
2021/01/22 118 119 117 119 29,700
2021/01/21 120 120 117 118 64,100
2021/01/20 118 121 117 120 86,100
2021/01/19 116 119 116 117 81,600
2021/01/18 118 118 115 117 75,500
2021/01/15 117 118 116 118 111,600
2021/01/14 119 119 116 117 162,400
2021/01/13 121 121 119 120 102,100
2021/01/12 124 124 120 121 166,500
2021/01/08 127 127 120 122 563,400
2021/01/07 125 132 123 125 771,300
2021/01/06 119 125 118 124 274,600
2021/01/05 118 119 118 119 7,600
2021/01/04 118 119 115 119 64,700

このページの先頭へ