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 |
|---|---|---|---|---|---|
| 2025/09/01 | 186 | 210 | 180 | 200 | 2,667,800 |
| 2025/08/29 | 178 | 211 | 178 | 194 | 5,645,000 |
| 2025/08/28 | 188 | 192 | 178 | 181 | 712,100 |
| 2025/08/27 | 222 | 240 | 185 | 186 | 3,284,300 |
| 2025/08/26 | 259 | 263 | 209 | 215 | 3,760,100 |
| 2025/08/25 | 203 | 243 | 198 | 243 | 12,427,000 |
| 2025/08/22 | 238 | 292 | 192 | 193 | 24,407,200 |
| 2025/08/21 | 164 | 214 | 163 | 214 | 16,042,700 |
| 2025/08/20 | 169 | 170 | 159 | 164 | 992,800 |
| 2025/08/19 | 164 | 167 | 159 | 166 | 1,093,800 |
| 2025/08/18 | 156 | 165 | 155 | 161 | 1,269,300 |
| 2025/08/15 | 148 | 158 | 146 | 155 | 2,250,700 |
| 2025/08/14 | 145 | 181 | 142 | 147 | 13,224,300 |
| 2025/08/13 | 143 | 144 | 141 | 142 | 152,700 |
| 2025/08/12 | 138 | 144 | 137 | 144 | 234,700 |
| 2025/08/08 | 139 | 141 | 137 | 138 | 231,400 |
| 2025/08/07 | 141 | 151 | 138 | 139 | 1,318,700 |
| 2025/08/06 | 142 | 144 | 140 | 141 | 126,500 |
| 2025/08/05 | 140 | 145 | 139 | 142 | 395,900 |
| 2025/08/04 | 135 | 140 | 134 | 137 | 56,400 |
| 2025/08/01 | 138 | 140 | 137 | 139 | 108,000 |
| 2025/07/31 | 136 | 138 | 136 | 137 | 42,600 |
| 2025/07/30 | 137 | 138 | 133 | 137 | 158,200 |
| 2025/07/29 | 139 | 139 | 135 | 137 | 152,100 |
| 2025/07/28 | 139 | 140 | 137 | 139 | 142,700 |
| 2025/07/25 | 140 | 140 | 136 | 140 | 188,900 |
| 2025/07/24 | 141 | 142 | 138 | 139 | 175,900 |
| 2025/07/23 | 139 | 143 | 138 | 141 | 380,500 |
| 2025/07/22 | 138 | 142 | 138 | 141 | 112,200 |
| 2025/07/18 | 144 | 145 | 138 | 140 | 411,200 |
| 2025/07/17 | 142 | 144 | 140 | 143 | 384,500 |
| 2025/07/16 | 137 | 143 | 135 | 142 | 603,200 |
| 2025/07/15 | 139 | 140 | 136 | 137 | 577,200 |
| 2025/07/14 | 146 | 146 | 139 | 139 | 1,315,200 |
| 2025/07/11 | 154 | 154 | 141 | 143 | 5,962,200 |
| 2025/07/10 | 191 | 212 | 158 | 164 | 29,814,400 |
| 2025/07/09 | 133 | 181 | 132 | 181 | 11,832,400 |
| 2025/07/08 | 128 | 133 | 127 | 131 | 273,400 |
| 2025/07/07 | 129 | 132 | 126 | 127 | 499,900 |
| 2025/07/04 | 126 | 131 | 122 | 130 | 1,036,100 |
| 2025/07/03 | 124 | 126 | 123 | 125 | 93,800 |
| 2025/07/02 | 123 | 127 | 123 | 124 | 220,900 |
| 2025/07/01 | 133 | 134 | 123 | 123 | 372,400 |
| 2025/06/30 | 129 | 134 | 129 | 132 | 286,500 |
| 2025/06/27 | 127 | 130 | 125 | 128 | 247,700 |
| 2025/06/26 | 127 | 129 | 125 | 127 | 177,900 |
| 2025/06/25 | 128 | 129 | 126 | 128 | 115,200 |
| 2025/06/24 | 125 | 131 | 125 | 128 | 417,500 |
| 2025/06/23 | 126 | 126 | 122 | 124 | 259,100 |
| 2025/06/20 | 132 | 136 | 124 | 125 | 878,300 |
| 2025/06/19 | 126 | 141 | 123 | 133 | 1,785,400 |
| 2025/06/18 | 136 | 136 | 126 | 127 | 724,100 |
| 2025/06/17 | 133 | 136 | 125 | 136 | 773,500 |
| 2025/06/16 | 127 | 136 | 125 | 130 | 1,275,200 |
| 2025/06/13 | 122 | 127 | 119 | 123 | 577,500 |
| 2025/06/12 | 120 | 122 | 118 | 122 | 167,800 |
| 2025/06/11 | 122 | 123 | 120 | 120 | 142,700 |
| 2025/06/10 | 122 | 124 | 119 | 122 | 257,900 |
| 2025/06/09 | 124 | 128 | 122 | 122 | 230,700 |
| 2025/06/06 | 127 | 129 | 122 | 122 | 380,500 |
| 2025/06/05 | 126 | 126 | 120 | 123 | 303,300 |
| 2025/06/04 | 129 | 129 | 125 | 126 | 186,100 |
| 2025/06/03 | 128 | 131 | 126 | 126 | 279,500 |
| 2025/06/02 | 123 | 131 | 122 | 127 | 622,300 |
| 2025/05/30 | 124 | 127 | 120 | 121 | 470,000 |
| 2025/05/29 | 131 | 134 | 123 | 125 | 536,100 |
| 2025/05/28 | 135 | 137 | 129 | 130 | 444,600 |
| 2025/05/27 | 132 | 136 | 130 | 135 | 386,300 |
| 2025/05/26 | 130 | 134 | 129 | 133 | 311,800 |
| 2025/05/23 | 131 | 136 | 130 | 131 | 313,200 |
| 2025/05/22 | 132 | 136 | 132 | 134 | 486,300 |
| 2025/05/21 | 151 | 156 | 131 | 134 | 1,735,300 |
| 2025/05/20 | 150 | 152 | 141 | 144 | 1,207,400 |
| 2025/05/19 | 154 | 163 | 151 | 153 | 2,048,100 |
| 2025/05/16 | 174 | 184 | 156 | 156 | 3,105,800 |
| 2025/05/15 | 219 | 291 | 168 | 177 | 11,561,900 |
| 2025/05/14 | 207 | 239 | 196 | 229 | 13,801,700 |
| 2025/05/13 | 150 | 190 | 126 | 190 | 17,209,500 |
| 2025/05/12 | 105 | 147 | 105 | 140 | 16,308,800 |
| 2025/05/09 | 105 | 108 | 103 | 104 | 386,600 |
| 2025/05/08 | 105 | 105 | 104 | 105 | 70,400 |
| 2025/05/07 | 104 | 105 | 103 | 103 | 89,300 |
| 2025/05/02 | 105 | 106 | 102 | 104 | 175,000 |
| 2025/05/01 | 103 | 117 | 102 | 105 | 4,536,600 |
| 2025/04/30 | 103 | 107 | 101 | 102 | 1,290,500 |
| 2025/04/28 | 100 | 107 | 100 | 103 | 1,873,300 |
| 2025/04/25 | 100 | 101 | 99 | 101 | 61,500 |
| 2025/04/24 | 102 | 102 | 99 | 100 | 177,200 |
| 2025/04/23 | 102 | 107 | 101 | 101 | 849,700 |
| 2025/04/22 | 98 | 124 | 98 | 104 | 7,675,800 |
| 2025/04/21 | 98 | 107 | 96 | 97 | 4,460,700 |
| 2025/04/18 | 96 | 97 | 96 | 96 | 34,900 |
| 2025/04/17 | 98 | 98 | 95 | 96 | 96,400 |
| 2025/04/16 | 102 | 103 | 96 | 97 | 716,400 |
| 2025/04/15 | 98 | 105 | 98 | 104 | 1,073,200 |
| 2025/04/14 | 95 | 99 | 95 | 98 | 108,000 |
| 2025/04/11 | 92 | 95 | 92 | 95 | 81,900 |
| 2025/04/10 | 94 | 95 | 92 | 93 | 70,900 |
| 2025/04/09 | 91 | 92 | 88 | 89 | 112,100 |
| 2025/04/08 | 90 | 99 | 89 | 93 | 2,952,300 |
| 2025/04/07 | 89 | 90 | 84 | 87 | 154,100 |
| 2025/04/04 | 97 | 99 | 92 | 93 | 160,900 |
| 2025/04/03 | 100 | 101 | 99 | 99 | 139,700 |
| 2025/04/02 | 105 | 105 | 101 | 101 | 63,000 |
| 2025/04/01 | 100 | 109 | 99 | 104 | 1,395,600 |
| 2025/03/31 | 102 | 102 | 99 | 101 | 135,500 |
| 2025/03/28 | 104 | 105 | 102 | 102 | 54,200 |
| 2025/03/27 | 106 | 107 | 104 | 104 | 75,200 |
| 2025/03/26 | 106 | 107 | 105 | 106 | 175,900 |
| 2025/03/25 | 106 | 106 | 105 | 105 | 17,400 |
| 2025/03/24 | 103 | 111 | 102 | 105 | 333,800 |
| 2025/03/21 | 105 | 106 | 103 | 103 | 52,200 |
| 2025/03/19 | 107 | 108 | 105 | 106 | 56,800 |
| 2025/03/18 | 107 | 107 | 105 | 107 | 66,300 |
| 2025/03/17 | 104 | 114 | 101 | 105 | 525,200 |
| 2025/03/14 | 102 | 114 | 100 | 104 | 458,500 |
| 2025/03/13 | 101 | 103 | 100 | 102 | 93,500 |
| 2025/03/12 | 100 | 116 | 99 | 100 | 821,700 |
| 2025/03/11 | 99 | 101 | 98 | 99 | 61,300 |
| 2025/03/10 | 100 | 101 | 99 | 99 | 10,400 |
| 2025/03/07 | 99 | 101 | 99 | 100 | 18,000 |
| 2025/03/06 | 99 | 100 | 99 | 100 | 9,300 |
| 2025/03/05 | 98 | 99 | 98 | 98 | 19,600 |
| 2025/03/04 | 98 | 99 | 98 | 98 | 12,200 |
| 2025/03/03 | 99 | 100 | 99 | 99 | 20,600 |
| 2025/02/28 | 99 | 100 | 98 | 100 | 27,000 |
| 2025/02/27 | 100 | 100 | 99 | 99 | 20,900 |
| 2025/02/26 | 99 | 100 | 99 | 99 | 50,000 |
| 2025/02/25 | 99 | 101 | 98 | 100 | 44,500 |
| 2025/02/21 | 99 | 100 | 99 | 99 | 8,700 |
| 2025/02/20 | 100 | 100 | 99 | 99 | 49,900 |
| 2025/02/19 | 100 | 102 | 99 | 99 | 101,800 |
| 2025/02/18 | 99 | 101 | 99 | 99 | 40,600 |
| 2025/02/17 | 100 | 100 | 99 | 99 | 37,900 |
| 2025/02/14 | 102 | 102 | 100 | 100 | 94,000 |
| 2025/02/13 | 101 | 103 | 100 | 101 | 63,200 |
| 2025/02/12 | 100 | 102 | 100 | 100 | 102,200 |
| 2025/02/10 | 99 | 100 | 99 | 100 | 8,300 |
| 2025/02/07 | 102 | 102 | 99 | 99 | 62,700 |
| 2025/02/06 | 99 | 101 | 98 | 100 | 99,500 |
| 2025/02/05 | 99 | 99 | 98 | 99 | 43,300 |
| 2025/02/04 | 99 | 99 | 98 | 99 | 21,700 |
| 2025/02/03 | 100 | 100 | 99 | 99 | 23,500 |
| 2025/01/31 | 99 | 100 | 99 | 99 | 47,200 |
| 2025/01/30 | 100 | 102 | 99 | 99 | 145,300 |
| 2025/01/29 | 102 | 102 | 100 | 100 | 51,400 |
| 2025/01/28 | 100 | 102 | 99 | 102 | 127,200 |
| 2025/01/27 | 102 | 102 | 100 | 100 | 120,100 |
| 2025/01/24 | 99 | 105 | 99 | 103 | 282,600 |
| 2025/01/23 | 99 | 100 | 98 | 99 | 140,000 |
| 2025/01/22 | 101 | 102 | 99 | 100 | 361,500 |
| 2025/01/21 | 104 | 111 | 99 | 101 | 2,768,300 |
| 2025/01/20 | 114 | 115 | 99 | 99 | 3,632,100 |
| 2025/01/17 | 100 | 125 | 98 | 120 | 18,502,400 |
| 2025/01/16 | 95 | 95 | 94 | 95 | 12,100 |
| 2025/01/15 | 96 | 96 | 94 | 95 | 26,200 |
| 2025/01/14 | 94 | 95 | 94 | 95 | 14,300 |
| 2025/01/10 | 95 | 95 | 94 | 94 | 13,200 |
| 2025/01/09 | 96 | 96 | 95 | 95 | 1,200 |
| 2025/01/08 | 97 | 97 | 95 | 95 | 19,200 |
| 2025/01/07 | 97 | 97 | 96 | 97 | 2,700 |
| 2025/01/06 | 96 | 97 | 96 | 97 | 12,100 |
| 2024/12/30 | 96 | 97 | 95 | 97 | 20,400 |
| 2024/12/27 | 92 | 95 | 92 | 95 | 17,400 |
| 2024/12/26 | 94 | 95 | 92 | 93 | 125,000 |
| 2024/12/25 | 95 | 95 | 94 | 94 | 73,900 |
| 2024/12/24 | 93 | 96 | 93 | 96 | 52,200 |
| 2024/12/23 | 94 | 94 | 93 | 93 | 37,400 |
| 2024/12/20 | 95 | 95 | 93 | 94 | 99,500 |
| 2024/12/19 | 97 | 97 | 95 | 96 | 12,900 |
| 2024/12/18 | 96 | 96 | 95 | 96 | 53,400 |
| 2024/12/17 | 96 | 97 | 96 | 96 | 12,800 |
| 2024/12/16 | 98 | 98 | 96 | 96 | 15,100 |
| 2024/12/13 | 97 | 98 | 97 | 97 | 16,600 |
| 2024/12/12 | 97 | 98 | 97 | 98 | 16,200 |
| 2024/12/11 | 97 | 98 | 97 | 97 | 13,900 |
| 2024/12/10 | 97 | 98 | 97 | 97 | 10,900 |
| 2024/12/09 | 96 | 98 | 96 | 97 | 40,000 |
| 2024/12/06 | 97 | 97 | 95 | 95 | 15,800 |
| 2024/12/05 | 97 | 97 | 96 | 96 | 23,600 |
| 2024/12/04 | 97 | 97 | 96 | 97 | 8,200 |
| 2024/12/03 | 98 | 98 | 97 | 97 | 35,800 |
| 2024/12/02 | 99 | 99 | 98 | 98 | 3,500 |
| 2024/11/29 | 98 | 99 | 98 | 99 | 6,600 |
| 2024/11/28 | 97 | 99 | 97 | 99 | 62,900 |
| 2024/11/27 | 99 | 99 | 97 | 97 | 35,600 |
| 2024/11/26 | 99 | 99 | 98 | 98 | 23,300 |
| 2024/11/25 | 100 | 100 | 98 | 99 | 62,600 |
| 2024/11/22 | 99 | 100 | 98 | 99 | 118,500 |
| 2024/11/21 | 97 | 99 | 97 | 99 | 117,700 |
| 2024/11/20 | 99 | 100 | 96 | 97 | 415,500 |
| 2024/11/19 | 99 | 99 | 97 | 98 | 238,900 |
| 2024/11/18 | 104 | 122 | 98 | 98 | 3,473,500 |
| 2024/11/15 | 101 | 102 | 100 | 100 | 64,900 |
| 2024/11/14 | 99 | 102 | 98 | 102 | 47,400 |
| 2024/11/13 | 98 | 100 | 97 | 98 | 65,600 |
| 2024/11/12 | 98 | 98 | 96 | 97 | 48,400 |
| 2024/11/11 | 97 | 98 | 96 | 98 | 11,600 |
| 2024/11/08 | 98 | 102 | 96 | 98 | 93,000 |
| 2024/11/07 | 96 | 98 | 96 | 96 | 38,400 |