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 |
---|---|---|---|---|---|
2007/12/28 | 186 | 186 | 182 | 186 | 1,700 |
2007/12/27 | 178 | 189 | 178 | 181 | 1,700 |
2007/12/26 | 174 | 185 | 171 | 185 | 3,200 |
2007/12/25 | 176 | 177 | 176 | 177 | 7,500 |
2007/12/21 | 175 | 178 | 170 | 170 | 7,900 |
2007/12/20 | 180 | 185 | 174 | 185 | 3,800 |
2007/12/19 | 184 | 199 | 180 | 180 | 7,200 |
2007/12/18 | 178 | 178 | 175 | 177 | 400 |
2007/12/17 | 185 | 185 | 180 | 181 | 6,500 |
2007/12/14 | 184 | 188 | 182 | 182 | 2,800 |
2007/12/13 | 184 | 187 | 184 | 184 | 1,000 |
2007/12/12 | 184 | 184 | 183 | 183 | 1,600 |
2007/12/11 | 183 | 183 | 182 | 183 | 2,400 |
2007/12/10 | 185 | 186 | 183 | 183 | 5,800 |
2007/12/07 | 185 | 188 | 183 | 183 | 4,100 |
2007/12/06 | 185 | 187 | 183 | 186 | 4,600 |
2007/12/05 | 188 | 192 | 183 | 185 | 15,600 |
2007/12/04 | 195 | 199 | 188 | 195 | 20,600 |
2007/12/03 | 205 | 206 | 198 | 200 | 16,000 |
2007/11/30 | 239 | 263 | 201 | 204 | 57,900 |
2007/11/29 | 222 | 222 | 207 | 222 | 28,600 |
2007/11/28 | 171 | 172 | 171 | 172 | 700 |
2007/11/27 | 180 | 181 | 180 | 180 | 3,000 |
2007/11/26 | 191 | 205 | 183 | 183 | 7,900 |
2007/11/22 | 202 | 202 | 182 | 186 | 8,000 |
2007/11/21 | 226 | 227 | 224 | 227 | 10,500 |
2007/11/20 | 193 | 193 | 170 | 179 | 3,700 |
2007/11/19 | 204 | 205 | 183 | 183 | 4,200 |
2007/11/16 | 221 | 221 | 203 | 203 | 4,100 |
2007/11/15 | 225 | 226 | 220 | 220 | 5,500 |
2007/11/14 | 227 | 227 | 227 | 227 | 200 |
2007/11/13 | 225 | 225 | 225 | 225 | 400 |
2007/11/12 | 228 | 228 | 226 | 226 | 1,700 |
2007/11/09 | 231 | 231 | 227 | 228 | 1,800 |
2007/11/08 | 229 | 230 | 229 | 230 | 1,600 |
2007/11/07 | 245 | 245 | 245 | 245 | 100 |
2007/11/06 | 231 | 231 | 230 | 230 | 400 |
2007/11/05 | 230 | 230 | 229 | 229 | 3,300 |
2007/11/02 | 240 | 240 | 235 | 235 | 600 |
2007/11/01 | 257 | 257 | 250 | 250 | 700 |
2007/10/31 | 245 | 249 | 245 | 249 | 1,500 |
2007/10/30 | 237 | 237 | 237 | 237 | 100 |
2007/10/29 | 228 | 232 | 225 | 232 | 2,000 |
2007/10/26 | 226 | 229 | 225 | 229 | 14,600 |
2007/10/25 | 263 | 263 | 253 | 253 | 3,900 |
2007/10/24 | 260 | 260 | 259 | 259 | 200 |
2007/10/23 | 260 | 260 | 260 | 260 | 100 |
2007/10/22 | 266 | 266 | 265 | 265 | 200 |
2007/10/18 | 264 | 264 | 263 | 263 | 1,100 |
2007/10/17 | 265 | 265 | 265 | 265 | 200 |
2007/10/12 | 272 | 273 | 266 | 266 | 1,000 |
2007/10/11 | 260 | 272 | 260 | 272 | 200 |
2007/10/10 | 278 | 278 | 259 | 275 | 3,000 |
2007/10/09 | 282 | 282 | 268 | 268 | 1,800 |
2007/10/04 | 274 | 288 | 274 | 283 | 1,900 |
2007/10/03 | 279 | 279 | 265 | 273 | 1,600 |
2007/10/02 | 275 | 285 | 275 | 285 | 1,200 |
2007/10/01 | 286 | 288 | 280 | 280 | 1,900 |
2007/09/28 | 260 | 277 | 258 | 277 | 2,700 |
2007/09/27 | 250 | 275 | 250 | 250 | 1,200 |
2007/09/26 | 245 | 246 | 245 | 246 | 1,100 |
2007/09/25 | 249 | 250 | 249 | 250 | 3,100 |
2007/09/21 | 258 | 258 | 258 | 258 | 700 |
2007/09/20 | 270 | 270 | 257 | 257 | 1,700 |
2007/09/19 | 270 | 270 | 270 | 270 | 200 |
2007/09/18 | 260 | 265 | 260 | 260 | 2,200 |
2007/09/14 | 287 | 287 | 265 | 265 | 1,800 |
2007/09/13 | 286 | 290 | 286 | 287 | 1,400 |
2007/09/12 | 301 | 301 | 301 | 301 | 700 |
2007/09/11 | 304 | 304 | 304 | 304 | 500 |
2007/09/10 | 305 | 305 | 305 | 305 | 100 |
2007/09/07 | 312 | 312 | 304 | 305 | 700 |
2007/09/06 | 304 | 304 | 303 | 303 | 1,100 |
2007/09/05 | 304 | 304 | 304 | 304 | 200 |
2007/09/04 | 307 | 308 | 305 | 306 | 1,500 |
2007/09/03 | 322 | 322 | 322 | 322 | 400 |
2007/08/31 | 321 | 324 | 321 | 324 | 400 |
2007/08/27 | 329 | 329 | 311 | 311 | 800 |
2007/08/24 | 322 | 322 | 320 | 320 | 1,500 |
2007/08/23 | 306 | 347 | 301 | 316 | 1,500 |
2007/08/22 | 301 | 301 | 300 | 300 | 200 |
2007/08/21 | 301 | 301 | 285 | 300 | 4,400 |
2007/08/20 | 306 | 306 | 300 | 300 | 5,100 |
2007/08/17 | 305 | 328 | 305 | 305 | 2,300 |
2007/08/16 | 330 | 330 | 301 | 310 | 8,700 |
2007/08/15 | 290 | 330 | 288 | 330 | 3,300 |
2007/08/14 | 306 | 307 | 286 | 305 | 9,000 |
2007/08/13 | 307 | 307 | 305 | 305 | 1,200 |
2007/08/10 | 328 | 328 | 322 | 322 | 1,800 |
2007/08/08 | 343 | 343 | 343 | 343 | 200 |
2007/08/07 | 348 | 348 | 340 | 340 | 300 |
2007/08/06 | 340 | 340 | 340 | 340 | 1,500 |
2007/08/03 | 340 | 340 | 340 | 340 | 2,000 |
2007/08/02 | 346 | 346 | 345 | 345 | 3,900 |
2007/08/01 | 344 | 346 | 344 | 345 | 700 |
2007/07/31 | 350 | 350 | 349 | 349 | 700 |
2007/07/30 | 340 | 340 | 340 | 340 | 200 |
2007/07/27 | 325 | 345 | 325 | 345 | 5,900 |
2007/07/26 | 350 | 350 | 348 | 348 | 1,100 |
2007/07/25 | 350 | 350 | 350 | 350 | 2,200 |
2007/07/24 | 352 | 352 | 345 | 345 | 600 |
2007/07/23 | 350 | 350 | 350 | 350 | 4,800 |
2007/07/20 | 351 | 355 | 351 | 355 | 5,300 |
2007/07/19 | 355 | 359 | 355 | 359 | 2,700 |
2007/07/18 | 355 | 364 | 355 | 355 | 3,400 |
2007/07/17 | 359 | 360 | 350 | 360 | 6,000 |
2007/07/13 | 359 | 360 | 358 | 360 | 5,700 |
2007/07/12 | 362 | 362 | 359 | 359 | 400 |
2007/07/11 | 358 | 362 | 358 | 362 | 4,300 |
2007/07/10 | 360 | 361 | 360 | 360 | 2,200 |
2007/07/09 | 360 | 361 | 360 | 360 | 8,700 |
2007/07/06 | 362 | 362 | 360 | 360 | 3,700 |
2007/07/05 | 360 | 362 | 360 | 362 | 3,600 |
2007/07/04 | 366 | 367 | 362 | 362 | 1,500 |
2007/07/03 | 365 | 365 | 360 | 360 | 3,700 |
2007/07/02 | 370 | 370 | 362 | 366 | 7,000 |
2007/06/29 | 372 | 372 | 360 | 368 | 19,000 |
2007/06/28 | 370 | 370 | 365 | 369 | 9,800 |
2007/06/27 | 370 | 372 | 365 | 365 | 3,600 |
2007/06/26 | 379 | 379 | 370 | 375 | 4,900 |
2007/06/25 | 376 | 379 | 373 | 375 | 9,700 |
2007/06/22 | 375 | 376 | 370 | 373 | 7,700 |
2007/06/21 | 394 | 394 | 366 | 373 | 12,900 |
2007/06/20 | 368 | 391 | 363 | 391 | 22,000 |
2007/06/19 | 347 | 360 | 347 | 359 | 15,700 |
2007/06/18 | 340 | 347 | 340 | 346 | 13,900 |
2007/06/15 | 340 | 340 | 335 | 335 | 6,100 |
2007/06/14 | 321 | 335 | 320 | 335 | 15,100 |
2007/06/13 | 320 | 320 | 320 | 320 | 600 |
2007/06/12 | 325 | 325 | 325 | 325 | 4,600 |
2007/06/11 | 330 | 330 | 321 | 321 | 10,800 |
2007/06/08 | 325 | 325 | 320 | 320 | 2,300 |
2007/06/07 | 331 | 331 | 330 | 330 | 2,100 |
2007/06/06 | 330 | 332 | 330 | 332 | 16,700 |
2007/06/05 | 330 | 331 | 330 | 331 | 2,300 |
2007/06/04 | 328 | 330 | 325 | 330 | 11,800 |
2007/06/01 | 325 | 328 | 322 | 328 | 6,100 |
2007/05/31 | 320 | 325 | 320 | 325 | 6,300 |
2007/05/30 | 315 | 315 | 310 | 315 | 2,600 |
2007/05/29 | 315 | 315 | 315 | 315 | 1,300 |
2007/05/28 | 315 | 315 | 305 | 310 | 10,300 |
2007/05/25 | 316 | 316 | 310 | 315 | 5,200 |
2007/05/24 | 315 | 316 | 315 | 316 | 3,000 |
2007/05/23 | 310 | 321 | 310 | 321 | 3,500 |
2007/05/22 | 301 | 307 | 290 | 307 | 2,600 |
2007/05/21 | 300 | 300 | 300 | 300 | 200 |
2007/05/18 | 305 | 311 | 305 | 311 | 3,900 |
2007/05/17 | 326 | 326 | 267 | 305 | 32,100 |
2007/05/16 | 337 | 337 | 321 | 327 | 107,400 |
2007/05/15 | 290 | 290 | 257 | 257 | 10,300 |
2007/05/14 | 314 | 314 | 295 | 300 | 3,600 |
2007/05/11 | 304 | 304 | 304 | 304 | 100 |
2007/05/10 | 305 | 305 | 301 | 301 | 400 |
2007/05/09 | 303 | 304 | 303 | 303 | 900 |
2007/05/08 | 310 | 311 | 310 | 311 | 700 |
2007/05/07 | 305 | 305 | 302 | 303 | 1,700 |
2007/05/02 | 299 | 305 | 299 | 304 | 4,200 |
2007/05/01 | 300 | 304 | 298 | 298 | 1,900 |
2007/04/27 | 301 | 301 | 300 | 300 | 4,800 |
2007/04/26 | 304 | 306 | 303 | 303 | 1,500 |
2007/04/25 | 306 | 306 | 306 | 306 | 1,000 |
2007/04/24 | 309 | 309 | 306 | 307 | 600 |
2007/04/23 | 307 | 319 | 307 | 310 | 2,400 |
2007/04/20 | 302 | 324 | 300 | 320 | 9,300 |
2007/04/19 | 316 | 320 | 295 | 300 | 6,700 |
2007/04/18 | 320 | 320 | 317 | 317 | 700 |
2007/04/17 | 322 | 323 | 320 | 320 | 1,300 |
2007/04/16 | 326 | 326 | 323 | 325 | 1,500 |
2007/04/13 | 328 | 328 | 322 | 322 | 1,600 |
2007/04/12 | 332 | 332 | 330 | 330 | 700 |
2007/04/11 | 332 | 333 | 332 | 333 | 1,400 |
2007/04/10 | 330 | 330 | 325 | 325 | 200 |
2007/04/09 | 322 | 332 | 322 | 332 | 400 |
2007/04/06 | 326 | 326 | 325 | 325 | 3,000 |
2007/04/05 | 325 | 326 | 325 | 325 | 1,500 |
2007/04/04 | 325 | 328 | 325 | 328 | 1,800 |
2007/04/03 | 327 | 327 | 325 | 325 | 700 |
2007/04/02 | 336 | 336 | 334 | 334 | 800 |
2007/03/30 | 332 | 332 | 332 | 332 | 700 |
2007/03/29 | 327 | 327 | 322 | 322 | 600 |
2007/03/28 | 334 | 335 | 327 | 329 | 3,000 |
2007/03/27 | 353 | 353 | 324 | 327 | 3,100 |
2007/03/26 | 355 | 359 | 350 | 359 | 6,100 |
2007/03/23 | 352 | 352 | 346 | 352 | 2,600 |
2007/03/22 | 350 | 350 | 349 | 349 | 3,600 |
2007/03/20 | 345 | 350 | 345 | 349 | 5,300 |
2007/03/19 | 333 | 333 | 333 | 333 | 300 |
2007/03/16 | 340 | 340 | 330 | 330 | 12,900 |
2007/03/15 | 338 | 338 | 334 | 336 | 1,900 |
2007/03/14 | 334 | 338 | 332 | 338 | 8,300 |
2007/03/13 | 333 | 333 | 330 | 332 | 4,200 |
2007/03/12 | 335 | 335 | 327 | 330 | 6,400 |
2007/03/09 | 334 | 334 | 329 | 333 | 400 |
2007/03/08 | 330 | 334 | 330 | 332 | 1,200 |
2007/03/07 | 329 | 335 | 321 | 330 | 3,200 |
2007/03/06 | 326 | 326 | 316 | 319 | 1,000 |
2007/03/05 | 323 | 325 | 316 | 316 | 15,500 |
2007/03/02 | 330 | 333 | 330 | 333 | 500 |
2007/03/01 | 335 | 335 | 328 | 330 | 2,900 |
2007/02/28 | 334 | 335 | 325 | 328 | 11,900 |
2007/02/27 | 341 | 342 | 335 | 337 | 11,500 |
2007/02/26 | 338 | 340 | 331 | 340 | 6,700 |
2007/02/23 | 340 | 340 | 335 | 336 | 3,100 |
2007/02/22 | 340 | 340 | 336 | 340 | 3,600 |
2007/02/21 | 335 | 340 | 333 | 336 | 11,200 |
2007/02/20 | 340 | 340 | 330 | 335 | 6,100 |
2007/02/19 | 340 | 340 | 333 | 340 | 2,400 |
2007/02/16 | 330 | 340 | 330 | 340 | 900 |
2007/02/15 | 338 | 338 | 327 | 330 | 4,200 |
2007/02/14 | 343 | 344 | 327 | 338 | 12,600 |
2007/02/13 | 345 | 345 | 340 | 345 | 3,500 |
2007/02/09 | 342 | 346 | 342 | 346 | 1,100 |
2007/02/08 | 341 | 341 | 341 | 341 | 1,100 |
2007/02/07 | 335 | 342 | 335 | 340 | 3,800 |
2007/02/06 | 336 | 340 | 336 | 340 | 1,600 |
2007/02/05 | 336 | 338 | 336 | 336 | 4,400 |
2007/02/02 | 335 | 335 | 335 | 335 | 1,400 |
2007/02/01 | 335 | 336 | 330 | 336 | 6,300 |
2007/01/31 | 340 | 340 | 335 | 335 | 5,000 |
2007/01/30 | 330 | 337 | 330 | 335 | 2,400 |
2007/01/29 | 337 | 337 | 322 | 322 | 4,600 |
2007/01/26 | 339 | 340 | 338 | 338 | 6,200 |
2007/01/25 | 338 | 338 | 338 | 338 | 2,400 |
2007/01/24 | 338 | 338 | 338 | 338 | 2,700 |
2007/01/23 | 338 | 339 | 333 | 337 | 2,800 |
2007/01/22 | 330 | 335 | 329 | 334 | 3,700 |
2007/01/19 | 329 | 329 | 319 | 329 | 5,700 |
2007/01/18 | 337 | 337 | 328 | 335 | 3,600 |
2007/01/17 | 318 | 347 | 318 | 347 | 5,800 |
2007/01/16 | 312 | 318 | 312 | 318 | 7,700 |
2007/01/15 | 313 | 313 | 312 | 312 | 2,500 |
2007/01/12 | 312 | 317 | 312 | 316 | 2,500 |
2007/01/11 | 311 | 312 | 311 | 311 | 1,100 |
2007/01/10 | 306 | 314 | 306 | 311 | 5,500 |
2007/01/09 | 301 | 310 | 300 | 306 | 9,000 |
2007/01/05 | 305 | 305 | 304 | 305 | 1,500 |
2007/01/04 | 305 | 308 | 304 | 304 | 2,400 |