夢展望(3185)の株価時系列情報
夢展望(3185)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 |
---|---|---|---|---|---|
2024/03/28 | 164 | 164 | 159 | 162 | 252,000 |
2024/03/27 | 181 | 185 | 181 | 184 | 117,500 |
2024/03/26 | 182 | 183 | 180 | 181 | 37,700 |
2024/03/25 | 180 | 182 | 179 | 182 | 37,400 |
2024/03/22 | 180 | 181 | 178 | 179 | 27,900 |
2024/03/21 | 179 | 180 | 178 | 178 | 25,100 |
2024/03/19 | 177 | 179 | 176 | 179 | 27,000 |
2024/03/18 | 176 | 177 | 172 | 176 | 40,600 |
2024/03/15 | 174 | 174 | 172 | 174 | 10,600 |
2024/03/14 | 174 | 174 | 172 | 172 | 5,800 |
2024/03/13 | 173 | 173 | 171 | 172 | 16,700 |
2024/03/12 | 171 | 173 | 171 | 173 | 11,000 |
2024/03/11 | 174 | 174 | 171 | 171 | 18,500 |
2024/03/08 | 174 | 174 | 172 | 174 | 9,500 |
2024/03/07 | 172 | 174 | 171 | 174 | 15,300 |
2024/03/06 | 171 | 172 | 171 | 171 | 14,400 |
2024/03/05 | 172 | 172 | 170 | 171 | 27,200 |
2024/03/04 | 173 | 173 | 172 | 172 | 15,500 |
2024/03/01 | 174 | 174 | 172 | 173 | 23,400 |
2024/02/29 | 175 | 175 | 171 | 173 | 27,700 |
2024/02/28 | 172 | 174 | 171 | 174 | 14,300 |
2024/02/27 | 170 | 172 | 170 | 171 | 15,000 |
2024/02/26 | 171 | 172 | 170 | 171 | 14,300 |
2024/02/22 | 170 | 171 | 170 | 170 | 5,000 |
2024/02/21 | 171 | 171 | 169 | 171 | 16,200 |
2024/02/20 | 170 | 171 | 170 | 171 | 5,900 |
2024/02/19 | 171 | 172 | 170 | 171 | 4,900 |
2024/02/16 | 169 | 171 | 169 | 171 | 11,300 |
2024/02/15 | 170 | 171 | 169 | 171 | 8,100 |
2024/02/14 | 170 | 170 | 169 | 169 | 8,300 |
2024/02/13 | 170 | 171 | 169 | 169 | 26,400 |
2024/02/09 | 170 | 170 | 169 | 170 | 12,200 |
2024/02/08 | 170 | 170 | 169 | 170 | 5,400 |
2024/02/07 | 170 | 170 | 168 | 169 | 13,600 |
2024/02/06 | 170 | 170 | 169 | 170 | 6,300 |
2024/02/05 | 170 | 170 | 168 | 170 | 12,100 |
2024/02/02 | 169 | 170 | 167 | 169 | 11,100 |
2024/02/01 | 168 | 169 | 167 | 167 | 11,000 |
2024/01/31 | 166 | 168 | 166 | 167 | 10,800 |
2024/01/30 | 165 | 166 | 165 | 165 | 8,400 |
2024/01/29 | 165 | 165 | 164 | 165 | 6,100 |
2024/01/26 | 164 | 164 | 163 | 164 | 6,600 |
2024/01/25 | 163 | 164 | 163 | 163 | 4,100 |
2024/01/24 | 164 | 164 | 163 | 164 | 7,000 |
2024/01/23 | 163 | 164 | 162 | 164 | 9,000 |
2024/01/22 | 163 | 164 | 162 | 164 | 8,200 |
2024/01/19 | 164 | 164 | 162 | 162 | 8,300 |
2024/01/18 | 163 | 164 | 162 | 164 | 8,000 |
2024/01/17 | 163 | 164 | 163 | 164 | 6,500 |
2024/01/16 | 163 | 163 | 162 | 163 | 6,900 |
2024/01/15 | 163 | 163 | 161 | 162 | 5,400 |
2024/01/12 | 164 | 164 | 161 | 161 | 11,500 |
2024/01/11 | 164 | 164 | 163 | 163 | 9,600 |
2024/01/10 | 162 | 163 | 161 | 162 | 15,000 |
2024/01/09 | 160 | 161 | 160 | 161 | 12,800 |
2024/01/05 | 160 | 161 | 159 | 159 | 11,700 |
2024/01/04 | 158 | 160 | 157 | 159 | 24,900 |
2023/12/29 | 154 | 158 | 154 | 158 | 25,200 |
2023/12/28 | 154 | 154 | 152 | 154 | 18,800 |
2023/12/27 | 153 | 154 | 151 | 153 | 69,900 |
2023/12/26 | 155 | 155 | 153 | 154 | 26,000 |
2023/12/25 | 155 | 155 | 154 | 155 | 31,500 |
2023/12/22 | 155 | 156 | 155 | 156 | 22,200 |
2023/12/21 | 155 | 156 | 155 | 156 | 16,000 |
2023/12/20 | 156 | 156 | 155 | 155 | 22,700 |
2023/12/19 | 157 | 157 | 155 | 156 | 17,900 |
2023/12/18 | 156 | 157 | 155 | 157 | 22,100 |
2023/12/15 | 157 | 157 | 156 | 156 | 12,500 |
2023/12/14 | 157 | 157 | 156 | 156 | 12,400 |
2023/12/13 | 157 | 158 | 156 | 157 | 28,500 |
2023/12/12 | 158 | 158 | 156 | 157 | 17,800 |
2023/12/11 | 157 | 158 | 156 | 157 | 18,600 |
2023/12/08 | 157 | 158 | 157 | 157 | 14,100 |
2023/12/07 | 157 | 159 | 157 | 158 | 17,000 |
2023/12/06 | 157 | 158 | 157 | 158 | 27,200 |
2023/12/05 | 159 | 160 | 158 | 158 | 13,100 |
2023/12/04 | 158 | 159 | 158 | 159 | 11,200 |
2023/12/01 | 159 | 159 | 158 | 159 | 9,600 |
2023/11/30 | 158 | 159 | 158 | 158 | 9,400 |
2023/11/29 | 159 | 159 | 158 | 158 | 5,700 |
2023/11/28 | 158 | 160 | 157 | 158 | 37,900 |
2023/11/27 | 158 | 158 | 157 | 157 | 8,700 |
2023/11/24 | 159 | 160 | 158 | 158 | 16,800 |
2023/11/22 | 160 | 161 | 156 | 158 | 36,100 |
2023/11/21 | 161 | 161 | 158 | 160 | 29,900 |
2023/11/20 | 161 | 161 | 160 | 160 | 8,300 |
2023/11/17 | 161 | 161 | 159 | 161 | 27,700 |
2023/11/16 | 161 | 161 | 159 | 160 | 46,100 |
2023/11/15 | 162 | 163 | 161 | 162 | 13,400 |
2023/11/14 | 162 | 162 | 161 | 161 | 14,800 |
2023/11/13 | 163 | 164 | 162 | 162 | 5,500 |
2023/11/10 | 162 | 163 | 162 | 163 | 15,100 |
2023/11/09 | 164 | 164 | 161 | 163 | 20,600 |
2023/11/08 | 164 | 164 | 162 | 164 | 26,000 |
2023/11/07 | 164 | 164 | 162 | 164 | 2,600 |
2023/11/06 | 163 | 164 | 162 | 164 | 9,900 |
2023/11/02 | 166 | 166 | 162 | 163 | 26,900 |
2023/11/01 | 168 | 168 | 164 | 165 | 14,300 |
2023/10/31 | 165 | 165 | 163 | 165 | 8,100 |
2023/10/30 | 167 | 167 | 163 | 165 | 12,200 |
2023/10/27 | 163 | 166 | 163 | 166 | 27,700 |
2023/10/26 | 164 | 165 | 162 | 162 | 10,000 |
2023/10/25 | 163 | 164 | 162 | 164 | 9,800 |
2023/10/24 | 162 | 163 | 161 | 163 | 17,300 |
2023/10/23 | 164 | 164 | 161 | 162 | 12,700 |
2023/10/20 | 162 | 163 | 161 | 163 | 12,100 |
2023/10/19 | 162 | 162 | 161 | 162 | 5,600 |
2023/10/18 | 161 | 162 | 160 | 161 | 8,700 |
2023/10/17 | 160 | 161 | 160 | 160 | 2,400 |
2023/10/16 | 162 | 162 | 160 | 160 | 6,900 |
2023/10/13 | 162 | 163 | 161 | 161 | 8,500 |
2023/10/12 | 164 | 164 | 162 | 162 | 6,300 |
2023/10/11 | 161 | 164 | 161 | 163 | 16,900 |
2023/10/10 | 160 | 161 | 159 | 161 | 8,100 |
2023/10/06 | 158 | 160 | 158 | 160 | 6,800 |
2023/10/05 | 160 | 160 | 158 | 159 | 6,300 |
2023/10/04 | 162 | 163 | 159 | 160 | 19,400 |
2023/10/03 | 163 | 163 | 162 | 163 | 9,300 |
2023/10/02 | 164 | 164 | 162 | 163 | 6,000 |
2023/09/29 | 162 | 164 | 162 | 163 | 7,600 |
2023/09/28 | 163 | 163 | 161 | 161 | 10,500 |
2023/09/27 | 162 | 163 | 161 | 163 | 16,900 |
2023/09/26 | 169 | 169 | 162 | 162 | 43,000 |
2023/09/25 | 164 | 164 | 161 | 163 | 10,200 |
2023/09/22 | 164 | 164 | 161 | 163 | 14,800 |
2023/09/21 | 164 | 165 | 161 | 164 | 15,500 |
2023/09/20 | 165 | 165 | 161 | 163 | 28,300 |
2023/09/19 | 172 | 172 | 159 | 163 | 159,900 |
2023/09/15 | 157 | 158 | 157 | 157 | 6,000 |
2023/09/14 | 156 | 160 | 156 | 157 | 40,700 |
2023/09/13 | 158 | 158 | 156 | 156 | 10,400 |
2023/09/12 | 158 | 158 | 157 | 157 | 4,500 |
2023/09/11 | 158 | 158 | 156 | 157 | 10,300 |
2023/09/08 | 157 | 157 | 156 | 157 | 4,300 |
2023/09/07 | 157 | 157 | 156 | 156 | 7,800 |
2023/09/06 | 156 | 157 | 156 | 157 | 3,900 |
2023/09/05 | 157 | 157 | 156 | 156 | 7,700 |
2023/09/04 | 157 | 158 | 156 | 156 | 10,200 |
2023/09/01 | 157 | 157 | 156 | 157 | 5,000 |
2023/08/31 | 156 | 157 | 156 | 157 | 5,500 |
2023/08/30 | 155 | 157 | 155 | 156 | 11,700 |
2023/08/29 | 156 | 157 | 155 | 155 | 6,700 |
2023/08/28 | 157 | 157 | 155 | 155 | 12,700 |
2023/08/25 | 155 | 156 | 154 | 155 | 7,300 |
2023/08/24 | 155 | 156 | 155 | 155 | 5,500 |
2023/08/23 | 157 | 157 | 155 | 155 | 9,500 |
2023/08/22 | 155 | 157 | 155 | 157 | 3,900 |
2023/08/21 | 155 | 156 | 155 | 155 | 4,900 |
2023/08/18 | 155 | 155 | 154 | 154 | 5,100 |
2023/08/17 | 155 | 156 | 154 | 154 | 9,400 |
2023/08/16 | 156 | 157 | 155 | 155 | 14,300 |
2023/08/15 | 157 | 158 | 155 | 156 | 16,400 |
2023/08/14 | 157 | 157 | 156 | 157 | 6,800 |
2023/08/10 | 156 | 158 | 156 | 157 | 5,900 |
2023/08/09 | 156 | 157 | 156 | 156 | 11,500 |
2023/08/08 | 156 | 158 | 156 | 157 | 7,800 |
2023/08/07 | 157 | 158 | 156 | 158 | 4,600 |
2023/08/04 | 158 | 158 | 156 | 156 | 6,900 |
2023/08/03 | 157 | 158 | 156 | 158 | 7,400 |
2023/08/02 | 156 | 157 | 155 | 157 | 5,600 |
2023/08/01 | 156 | 156 | 155 | 156 | 6,300 |
2023/07/31 | 157 | 157 | 155 | 156 | 10,000 |
2023/07/28 | 158 | 158 | 154 | 154 | 22,700 |
2023/07/27 | 158 | 158 | 156 | 158 | 8,500 |
2023/07/26 | 158 | 158 | 157 | 157 | 4,400 |
2023/07/25 | 159 | 159 | 157 | 157 | 5,800 |
2023/07/24 | 159 | 159 | 157 | 157 | 9,000 |
2023/07/21 | 158 | 158 | 156 | 158 | 8,000 |
2023/07/20 | 157 | 158 | 156 | 156 | 11,100 |
2023/07/19 | 155 | 157 | 154 | 157 | 17,300 |
2023/07/18 | 157 | 157 | 154 | 156 | 7,500 |
2023/07/14 | 156 | 156 | 155 | 155 | 7,300 |
2023/07/13 | 155 | 156 | 154 | 155 | 5,200 |
2023/07/12 | 157 | 157 | 155 | 155 | 12,100 |
2023/07/11 | 157 | 157 | 156 | 156 | 6,200 |
2023/07/10 | 157 | 157 | 155 | 156 | 10,100 |
2023/07/07 | 154 | 156 | 154 | 156 | 8,800 |
2023/07/06 | 157 | 157 | 154 | 154 | 9,600 |
2023/07/05 | 155 | 156 | 154 | 155 | 14,000 |
2023/07/04 | 156 | 156 | 151 | 155 | 48,400 |
2023/07/03 | 155 | 156 | 154 | 156 | 18,300 |
2023/06/30 | 155 | 155 | 154 | 154 | 8,000 |
2023/06/29 | 155 | 155 | 153 | 155 | 26,000 |
2023/06/28 | 156 | 156 | 155 | 155 | 8,000 |
2023/06/27 | 156 | 157 | 155 | 157 | 10,700 |
2023/06/26 | 156 | 158 | 155 | 156 | 13,800 |
2023/06/23 | 160 | 160 | 156 | 156 | 29,500 |
2023/06/22 | 157 | 160 | 156 | 160 | 21,000 |
2023/06/21 | 159 | 159 | 157 | 157 | 16,700 |
2023/06/20 | 159 | 159 | 157 | 157 | 8,400 |
2023/06/19 | 156 | 159 | 155 | 159 | 22,100 |
2023/06/16 | 155 | 156 | 155 | 156 | 17,500 |
2023/06/15 | 158 | 158 | 155 | 156 | 28,500 |
2023/06/14 | 157 | 158 | 155 | 155 | 39,000 |
2023/06/13 | 160 | 160 | 155 | 156 | 53,000 |
2023/06/12 | 165 | 165 | 155 | 160 | 135,500 |
2023/06/09 | 166 | 166 | 158 | 163 | 144,500 |
2023/06/08 | 169 | 177 | 158 | 167 | 409,900 |
2023/06/07 | 153 | 186 | 153 | 164 | 1,831,800 |
2023/06/06 | 151 | 151 | 148 | 150 | 21,300 |