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
2004/12/30 468 470 465 470 28,000
2004/12/29 450 468 450 459 49,000
2004/12/28 438 443 437 440 12,000
2004/12/27 439 440 433 438 26,000
2004/12/24 432 440 431 439 48,000
2004/12/22 449 456 431 432 34,000
2004/12/21 403 485 403 440 147,000
2004/12/20 403 406 400 400 85,000
2004/12/17 400 404 398 404 26,000
2004/12/16 400 400 397 398 12,000
2004/12/15 398 399 398 399 6,000
2004/12/14 397 398 396 396 7,000
2004/12/13 399 400 397 397 10,000
2004/12/10 400 400 395 395 13,000
2004/12/09 400 402 400 400 21,000
2004/12/08 396 405 391 400 18,000
2004/12/07 404 404 394 400 43,000
2004/12/06 421 422 400 405 18,000
2004/12/03 422 423 422 422 7,000
2004/12/02 426 430 423 423 24,000
2004/12/01 423 424 423 424 19,000
2004/11/30 423 424 423 423 13,000
2004/11/29 420 425 420 423 27,000
2004/11/26 441 442 400 420 53,000
2004/11/25 470 470 460 460 14,000
2004/11/24 475 475 470 470 8,000
2004/11/22 466 474 466 474 8,000
2004/11/19 479 479 455 465 33,000
2004/11/18 479 484 478 483 6,000
2004/11/17 485 485 478 484 8,000
2004/11/16 488 489 485 485 4,000
2004/11/15 480 498 480 485 11,000
2004/11/12 479 479 479 479 2,000
2004/11/11 474 479 474 479 3,000
2004/11/09 480 480 480 480 1,000
2004/11/08 495 495 485 485 7,000
2004/11/05 484 494 484 494 8,000
2004/11/04 465 490 465 490 11,000
2004/11/02 460 461 456 460 22,000
2004/11/01 484 485 460 465 10,000
2004/10/29 490 490 485 485 10,000
2004/10/28 495 496 490 490 10,000
2004/10/27 519 520 490 490 45,000
2004/10/26 519 520 510 519 25,000
2004/10/25 530 531 520 520 20,000
2004/10/22 524 535 524 530 12,000
2004/10/21 545 550 525 525 23,000
2004/10/20 551 551 540 545 15,000
2004/10/19 544 550 544 550 6,000
2004/10/18 544 545 531 544 8,000
2004/10/15 550 550 550 550 2,000
2004/10/14 542 550 542 545 11,000
2004/10/13 550 551 540 545 15,000
2004/10/12 579 585 550 550 30,000
2004/10/08 560 574 557 574 37,000
2004/10/07 525 570 525 551 58,000
2004/10/06 519 525 519 525 25,000
2004/10/05 529 530 519 519 24,000
2004/10/04 525 535 519 525 13,000
2004/10/01 525 530 525 530 5,000
2004/09/30 540 541 525 525 10,000
2004/09/29 531 531 530 530 6,000
2004/09/28 565 565 550 550 6,000
2004/09/27 580 580 580 580 1,000
2004/09/27 1 -> 2.00 分割
2004/09/24 1,180 1,190 1,130 1,170 23,000
2004/09/22 1,190 1,210 1,150 1,180 32,000
2004/09/21 1,120 1,180 1,120 1,170 21,000
2004/09/17 1,120 1,120 1,090 1,100 31,000
2004/09/16 1,150 1,150 1,120 1,130 9,000
2004/09/15 1,180 1,180 1,150 1,170 15,000
2004/09/14 1,190 1,190 1,180 1,180 6,000
2004/09/13 1,180 1,190 1,180 1,190 20,000
2004/09/10 1,190 1,190 1,180 1,180 2,000
2004/09/09 1,200 1,200 1,180 1,190 8,000
2004/09/08 1,230 1,230 1,200 1,200 8,000
2004/09/07 1,230 1,230 1,200 1,220 19,000
2004/09/06 1,210 1,230 1,200 1,230 16,000
2004/09/03 1,200 1,210 1,200 1,210 2,000
2004/09/02 1,220 1,220 1,190 1,210 21,000
2004/09/01 1,180 1,220 1,170 1,220 27,000
2004/08/31 1,200 1,200 1,180 1,190 18,000
2004/08/30 1,220 1,230 1,200 1,210 14,000
2004/08/27 1,290 1,300 1,190 1,230 72,000
2004/08/26 1,150 1,410 1,150 1,280 208,000
2004/08/25 1,120 1,130 1,100 1,130 8,000
2004/08/24 1,100 1,100 1,100 1,100 5,000
2004/08/23 1,150 1,150 1,100 1,120 6,000
2004/08/20 1,100 1,150 1,100 1,150 10,000
2004/08/19 1,090 1,100 1,090 1,100 3,000
2004/08/17 1,070 1,100 1,070 1,100 13,000
2004/08/16 1,080 1,080 1,080 1,080 5,000
2004/08/13 1,050 1,100 1,050 1,100 3,000
2004/08/12 1,080 1,090 1,070 1,070 3,000
2004/08/11 1,080 1,100 1,080 1,100 14,000
2004/08/10 1,050 1,080 1,030 1,080 11,000
2004/08/09 1,020 1,040 1,020 1,040 3,000
2004/08/06 1,050 1,060 1,030 1,040 10,000
2004/08/05 1,050 1,070 1,050 1,060 6,000
2004/08/04 1,080 1,080 1,050 1,070 18,000
2004/08/03 1,100 1,110 1,080 1,080 16,000
2004/07/30 1,090 1,100 1,070 1,100 16,000
2004/07/29 1,150 1,160 1,100 1,100 12,000
2004/07/28 1,140 1,150 1,130 1,130 21,000
2004/07/27 1,120 1,130 1,090 1,110 29,000
2004/07/26 1,150 1,150 1,120 1,140 11,000
2004/07/23 1,180 1,180 1,160 1,180 8,000
2004/07/22 1,210 1,210 1,160 1,180 22,000
2004/07/21 1,200 1,210 1,190 1,200 15,000
2004/07/20 1,200 1,210 1,180 1,180 10,000
2004/07/16 1,180 1,200 1,180 1,200 3,000
2004/07/15 1,210 1,220 1,170 1,170 14,000
2004/07/14 1,250 1,260 1,220 1,220 17,000
2004/07/13 1,250 1,260 1,230 1,240 19,000
2004/07/12 1,180 1,250 1,180 1,240 27,000
2004/07/09 1,170 1,170 1,170 1,170 4,000
2004/07/08 1,200 1,200 1,190 1,200 8,000
2004/07/07 1,200 1,220 1,180 1,220 24,000
2004/07/06 1,210 1,230 1,200 1,210 31,000
2004/07/05 1,250 1,250 1,210 1,210 12,000
2004/07/02 1,240 1,240 1,210 1,240 26,000
2004/07/01 1,250 1,270 1,220 1,240 35,000
2004/06/30 1,280 1,280 1,230 1,250 8,000
2004/06/29 1,310 1,330 1,260 1,260 17,000
2004/06/28 1,250 1,300 1,250 1,300 27,000
2004/06/25 1,220 1,250 1,200 1,220 26,000
2004/06/24 1,280 1,290 1,230 1,240 21,000
2004/06/23 1,250 1,280 1,230 1,280 16,000
2004/06/22 1,280 1,290 1,220 1,220 41,000
2004/06/21 1,350 1,350 1,270 1,280 36,000
2004/06/18 1,360 1,360 1,290 1,350 81,000
2004/06/17 1,450 1,460 1,280 1,380 109,000
2004/06/16 1,200 1,430 1,200 1,430 275,000
2004/06/15 1,090 1,200 1,090 1,200 162,000
2004/06/14 1,030 1,150 1,030 1,070 213,000
2004/06/11 1,000 1,010 996 1,000 72,000
2004/06/10 1,030 1,040 992 1,000 59,000
2004/06/09 1,040 1,050 1,040 1,050 17,000
2004/06/08 1,150 1,180 1,060 1,060 34,000
2004/06/07 1,080 1,150 1,080 1,120 13,000
2004/06/04 1,070 1,090 1,030 1,030 107,000
2004/06/03 1,150 1,150 1,100 1,100 12,000
2004/06/02 1,200 1,200 1,150 1,170 14,000
2004/05/31 1,300 1,310 1,250 1,260 16,000
2004/05/28 1,140 1,300 1,140 1,300 37,000
2004/05/27 1,190 1,190 1,100 1,130 13,000
2004/05/26 1,100 1,200 1,090 1,190 43,000
2004/05/25 1,090 1,150 1,050 1,100 42,000
2004/05/24 1,310 1,310 1,290 1,300 7,000
2004/05/21 1,280 1,290 1,260 1,290 4,000
2004/05/20 1,310 1,340 1,280 1,290 13,000
2004/05/19 1,280 1,310 1,270 1,310 11,000
2004/05/18 1,150 1,200 1,150 1,200 12,000
2004/05/17 1,240 1,240 1,180 1,180 3,000
2004/05/14 1,300 1,300 1,220 1,270 48,000
2004/05/13 1,450 1,450 1,300 1,310 7,000
2004/05/12 1,250 1,510 1,250 1,490 41,000
2004/05/11 1,230 1,240 1,150 1,200 38,000
2004/05/10 1,500 1,500 1,220 1,250 25,000
2004/05/07 1,520 1,520 1,440 1,500 48,000
2004/05/06 1,570 1,570 1,570 1,570 1,000
2004/04/30 1,630 1,630 1,580 1,620 22,000
2004/04/28 1,650 1,670 1,600 1,630 49,000
2004/04/27 1,670 1,690 1,630 1,650 24,000
2004/04/26 1,650 1,670 1,640 1,660 34,000
2004/04/23 1,600 1,700 1,590 1,650 45,000
2004/04/22 1,600 1,610 1,580 1,600 47,000
2004/04/21 1,650 1,650 1,580 1,600 12,000
2004/04/20 1,750 1,760 1,590 1,680 66,000
2004/04/19 1,650 1,760 1,640 1,750 113,000
2004/04/16 1,600 1,650 1,590 1,640 57,000
2004/04/15 1,610 1,710 1,500 1,550 39,000
2004/04/14 1,530 1,620 1,430 1,620 94,000
2004/04/13 1,490 1,710 1,490 1,530 201,000
2004/04/12 1,110 1,570 1,110 1,510 160,000
2004/04/09 1,110 1,130 1,080 1,110 69,000
2004/04/08 1,100 1,140 1,010 1,120 102,000
2004/04/07 944 1,140 940 1,100 108,000
2004/04/06 940 940 915 935 31,000
2004/04/05 890 920 890 919 17,000
2004/04/02 875 910 875 884 38,000
2004/04/01 925 927 870 875 33,000
2004/03/31 940 950 910 925 28,000
2004/03/30 890 1,000 890 940 39,000
2004/03/29 889 895 885 885 28,000
2004/03/26 915 915 880 885 27,000
2004/03/25 889 975 889 915 34,000
2004/03/24 820 890 820 890 48,000
2004/03/23 804 815 800 815 26,000
2004/03/22 775 806 775 800 25,000
2004/03/19 800 800 780 780 35,000
2004/03/18 795 810 795 800 27,000
2004/03/17 800 830 795 795 62,000
2004/03/16 774 790 770 780 42,000
2004/03/15 695 780 695 774 67,000
2004/03/12 695 698 695 695 5,000
2004/03/11 695 700 695 695 6,000
2004/03/10 710 710 700 700 13,000
2004/03/09 728 728 700 709 13,000
2004/03/08 728 729 725 728 12,000
2004/03/05 709 735 709 728 23,000
2004/03/04 700 710 695 706 23,000
2004/03/03 701 702 695 695 11,000
2004/03/02 670 710 670 700 28,000
2004/03/01 647 660 644 656 35,000
2004/02/27 650 655 645 648 38,000
2004/02/26 649 655 649 655 8,000
2004/02/25 655 659 646 650 14,000
2004/02/24 650 650 645 650 10,000
2004/02/23 645 645 645 645 3,000
2004/02/20 650 656 635 645 32,000
2004/02/19 665 665 655 655 3,000
2004/02/18 670 670 668 670 6,000
2004/02/17 670 675 665 668 11,000
2004/02/16 680 680 675 675 2,000
2004/02/13 680 680 675 675 4,000
2004/02/12 670 670 665 665 2,000
2004/02/10 660 665 660 665 6,000
2004/02/09 659 660 659 660 5,000
2004/02/06 658 660 650 655 15,000
2004/02/05 665 665 655 655 6,000
2004/02/04 680 680 665 665 17,000
2004/02/03 695 695 670 670 23,000
2004/02/02 698 700 691 694 10,000
2004/01/30 680 704 680 695 22,000
2004/01/29 673 690 660 679 39,000
2004/01/28 660 670 660 665 13,000
2004/01/27 658 665 650 656 18,000
2004/01/26 660 661 650 650 12,000
2004/01/23 646 653 625 650 40,000
2004/01/22 652 655 646 650 28,000
2004/01/21 680 680 651 660 11,000
2004/01/20 703 731 690 690 75,000
2004/01/19 667 703 665 696 43,000
2004/01/16 630 675 625 665 87,000
2004/01/15 630 635 620 635 6,000
2004/01/14 615 615 615 615 1,000
2004/01/13 645 645 625 625 7,000
2004/01/09 635 650 630 645 29,000
2004/01/08 630 635 620 630 26,000
2004/01/07 615 620 606 620 13,000
2004/01/06 608 609 600 605 16,000
2004/01/05 611 611 610 610 10,000

このページの先頭へ