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 |
---|---|---|---|---|---|
2008/12/30 | 75 | 76 | 75 | 76 | 900 |
2008/12/29 | 72 | 72 | 72 | 72 | 100 |
2008/12/26 | 67 | 72 | 67 | 72 | 500 |
2008/12/25 | 69 | 69 | 66 | 69 | 3,200 |
2008/12/24 | 66 | 70 | 65 | 70 | 2,500 |
2008/12/22 | 72 | 72 | 61 | 66 | 1,900 |
2008/12/19 | 74 | 74 | 73 | 73 | 700 |
2008/12/18 | 75 | 75 | 74 | 75 | 2,800 |
2008/12/17 | 76 | 76 | 75 | 75 | 3,300 |
2008/12/16 | 76 | 77 | 76 | 76 | 2,700 |
2008/12/15 | 78 | 78 | 77 | 77 | 1,800 |
2008/12/12 | 81 | 81 | 81 | 81 | 500 |
2008/12/11 | 78 | 80 | 78 | 80 | 1,100 |
2008/12/10 | 78 | 82 | 75 | 78 | 2,600 |
2008/12/09 | 77 | 82 | 77 | 82 | 200 |
2008/12/08 | 80 | 80 | 80 | 80 | 200 |
2008/12/05 | 78 | 78 | 78 | 78 | 100 |
2008/12/04 | 83 | 83 | 75 | 78 | 2,500 |
2008/12/02 | 79 | 79 | 78 | 78 | 200 |
2008/12/01 | 79 | 79 | 78 | 79 | 800 |
2008/11/28 | 83 | 83 | 82 | 82 | 2,000 |
2008/11/27 | 83 | 83 | 80 | 80 | 1,400 |
2008/11/26 | 80 | 83 | 80 | 83 | 3,200 |
2008/11/25 | 81 | 81 | 80 | 80 | 1,700 |
2008/11/21 | 80 | 80 | 75 | 78 | 3,900 |
2008/11/20 | 80 | 81 | 74 | 74 | 2,400 |
2008/11/19 | 76 | 80 | 75 | 80 | 2,300 |
2008/11/18 | 81 | 81 | 74 | 75 | 3,200 |
2008/11/17 | 85 | 90 | 70 | 79 | 9,600 |
2008/11/14 | 87 | 91 | 86 | 86 | 1,100 |
2008/11/13 | 86 | 90 | 84 | 87 | 5,500 |
2008/11/12 | 90 | 90 | 88 | 88 | 700 |
2008/11/11 | 91 | 91 | 89 | 90 | 2,900 |
2008/11/10 | 91 | 91 | 84 | 91 | 2,000 |
2008/11/07 | 87 | 93 | 86 | 93 | 1,900 |
2008/11/06 | 89 | 89 | 88 | 88 | 2,500 |
2008/11/05 | 85 | 105 | 82 | 84 | 17,900 |
2008/11/04 | 95 | 96 | 81 | 81 | 23,900 |
2008/10/31 | 99 | 101 | 99 | 100 | 4,400 |
2008/10/30 | 93 | 96 | 92 | 96 | 3,300 |
2008/10/29 | 94 | 95 | 93 | 93 | 2,100 |
2008/10/28 | 97 | 97 | 95 | 95 | 3,500 |
2008/10/27 | 98 | 99 | 98 | 99 | 300 |
2008/10/23 | 102 | 109 | 100 | 105 | 3,200 |
2008/10/22 | 100 | 102 | 100 | 102 | 800 |
2008/10/21 | 105 | 110 | 100 | 105 | 2,500 |
2008/10/20 | 105 | 106 | 105 | 106 | 500 |
2008/10/17 | 108 | 110 | 108 | 110 | 200 |
2008/10/16 | 107 | 107 | 107 | 107 | 600 |
2008/10/15 | 108 | 108 | 108 | 108 | 100 |
2008/10/14 | 111 | 111 | 110 | 110 | 1,400 |
2008/10/10 | 91 | 100 | 91 | 100 | 1,700 |
2008/10/09 | 100 | 100 | 90 | 100 | 1,700 |
2008/10/08 | 87 | 101 | 87 | 100 | 4,000 |
2008/10/07 | 105 | 105 | 90 | 92 | 7,400 |
2008/10/06 | 106 | 106 | 105 | 105 | 500 |
2008/10/03 | 106 | 106 | 106 | 106 | 100 |
2008/10/02 | 115 | 115 | 109 | 109 | 1,400 |
2008/10/01 | 116 | 116 | 115 | 116 | 500 |
2008/09/30 | 125 | 125 | 114 | 114 | 2,100 |
2008/09/29 | 125 | 125 | 125 | 125 | 300 |
2008/09/26 | 125 | 125 | 125 | 125 | 200 |
2008/09/25 | 124 | 127 | 124 | 127 | 1,900 |
2008/09/24 | 139 | 139 | 136 | 136 | 1,400 |
2008/09/22 | 139 | 140 | 136 | 140 | 3,100 |
2008/09/19 | 128 | 130 | 128 | 130 | 600 |
2008/09/18 | 124 | 125 | 124 | 124 | 900 |
2008/09/17 | 124 | 124 | 124 | 124 | 2,200 |
2008/09/16 | 114 | 125 | 114 | 124 | 3,900 |
2008/09/12 | 120 | 120 | 120 | 120 | 100 |
2008/09/10 | 115 | 117 | 115 | 117 | 700 |
2008/09/09 | 143 | 143 | 115 | 117 | 6,300 |
2008/09/08 | 107 | 133 | 106 | 133 | 11,500 |
2008/09/05 | 101 | 106 | 101 | 106 | 7,500 |
2008/09/04 | 116 | 116 | 116 | 116 | 100 |
2008/09/03 | 112 | 113 | 112 | 112 | 500 |
2008/09/02 | 111 | 116 | 111 | 116 | 1,900 |
2008/09/01 | 114 | 114 | 112 | 112 | 1,500 |
2008/08/29 | 122 | 122 | 115 | 115 | 5,800 |
2008/08/28 | 118 | 119 | 117 | 119 | 500 |
2008/08/27 | 116 | 118 | 116 | 117 | 1,300 |
2008/08/26 | 120 | 120 | 115 | 115 | 300 |
2008/08/25 | 119 | 120 | 119 | 120 | 1,300 |
2008/08/22 | 114 | 115 | 114 | 115 | 4,200 |
2008/08/21 | 127 | 127 | 105 | 114 | 7,900 |
2008/08/20 | 132 | 132 | 130 | 130 | 1,200 |
2008/08/19 | 133 | 134 | 133 | 134 | 200 |
2008/08/18 | 131 | 133 | 131 | 133 | 2,900 |
2008/08/15 | 138 | 141 | 138 | 141 | 2,100 |
2008/08/14 | 139 | 139 | 137 | 137 | 3,400 |
2008/08/13 | 141 | 141 | 139 | 141 | 4,300 |
2008/08/12 | 145 | 145 | 141 | 141 | 800 |
2008/08/11 | 148 | 148 | 145 | 145 | 1,200 |
2008/08/07 | 147 | 148 | 147 | 148 | 300 |
2008/08/06 | 144 | 148 | 144 | 148 | 300 |
2008/08/05 | 147 | 147 | 144 | 146 | 500 |
2008/08/01 | 149 | 149 | 147 | 147 | 200 |
2008/07/31 | 150 | 150 | 150 | 150 | 1,000 |
2008/07/30 | 148 | 148 | 148 | 148 | 400 |
2008/07/29 | 149 | 149 | 148 | 148 | 700 |
2008/07/28 | 145 | 145 | 145 | 145 | 100 |
2008/07/25 | 148 | 148 | 148 | 148 | 4,100 |
2008/07/24 | 149 | 149 | 149 | 149 | 800 |
2008/07/23 | 145 | 145 | 145 | 145 | 100 |
2008/07/22 | 147 | 147 | 141 | 141 | 700 |
2008/07/18 | 144 | 144 | 144 | 144 | 100 |
2008/07/17 | 145 | 145 | 142 | 143 | 2,300 |
2008/07/16 | 141 | 141 | 141 | 141 | 100 |
2008/07/15 | 142 | 142 | 141 | 142 | 400 |
2008/07/14 | 145 | 145 | 144 | 144 | 400 |
2008/07/11 | 144 | 144 | 142 | 142 | 200 |
2008/07/10 | 144 | 144 | 144 | 144 | 600 |
2008/07/09 | 144 | 145 | 144 | 144 | 2,200 |
2008/07/08 | 147 | 147 | 144 | 144 | 500 |
2008/07/07 | 148 | 149 | 148 | 149 | 2,100 |
2008/07/04 | 145 | 149 | 145 | 149 | 1,900 |
2008/07/03 | 150 | 150 | 141 | 141 | 2,700 |
2008/07/01 | 147 | 155 | 147 | 148 | 2,600 |
2008/06/30 | 150 | 155 | 148 | 148 | 1,900 |
2008/06/27 | 154 | 154 | 146 | 149 | 2,500 |
2008/06/26 | 153 | 155 | 152 | 155 | 2,400 |
2008/06/25 | 157 | 161 | 157 | 157 | 2,900 |
2008/06/24 | 157 | 157 | 152 | 152 | 200 |
2008/06/23 | 158 | 158 | 158 | 158 | 1,000 |
2008/06/20 | 155 | 155 | 146 | 146 | 2,400 |
2008/06/19 | 157 | 157 | 157 | 157 | 200 |
2008/06/18 | 156 | 156 | 156 | 156 | 200 |
2008/06/17 | 156 | 156 | 156 | 156 | 500 |
2008/06/16 | 167 | 167 | 150 | 151 | 900 |
2008/06/13 | 165 | 169 | 165 | 169 | 500 |
2008/06/12 | 164 | 164 | 164 | 164 | 2,300 |
2008/06/11 | 162 | 167 | 162 | 164 | 5,100 |
2008/06/10 | 158 | 170 | 158 | 169 | 10,300 |
2008/06/09 | 160 | 160 | 150 | 159 | 5,300 |
2008/06/06 | 153 | 162 | 153 | 157 | 1,800 |
2008/06/05 | 148 | 153 | 148 | 153 | 2,800 |
2008/06/04 | 145 | 149 | 145 | 149 | 3,300 |
2008/06/03 | 143 | 144 | 143 | 144 | 200 |
2008/06/02 | 143 | 143 | 143 | 143 | 200 |
2008/05/30 | 146 | 146 | 144 | 144 | 1,400 |
2008/05/29 | 140 | 141 | 140 | 141 | 2,600 |
2008/05/28 | 143 | 143 | 143 | 143 | 500 |
2008/05/27 | 142 | 142 | 140 | 140 | 2,000 |
2008/05/26 | 147 | 147 | 142 | 142 | 2,200 |
2008/05/22 | 144 | 144 | 144 | 144 | 2,000 |
2008/05/21 | 144 | 144 | 144 | 144 | 100 |
2008/05/20 | 148 | 148 | 143 | 143 | 2,400 |
2008/05/19 | 152 | 152 | 146 | 148 | 6,200 |
2008/05/16 | 146 | 155 | 141 | 146 | 8,700 |
2008/05/15 | 144 | 145 | 140 | 145 | 2,500 |
2008/05/14 | 145 | 147 | 142 | 144 | 1,700 |
2008/05/12 | 146 | 146 | 143 | 144 | 1,200 |
2008/05/09 | 149 | 149 | 146 | 146 | 700 |
2008/05/08 | 150 | 150 | 143 | 143 | 4,000 |
2008/05/07 | 147 | 147 | 146 | 146 | 600 |
2008/05/02 | 146 | 147 | 146 | 147 | 300 |
2008/05/01 | 148 | 148 | 148 | 148 | 300 |
2008/04/30 | 149 | 149 | 148 | 148 | 1,300 |
2008/04/28 | 142 | 146 | 140 | 146 | 2,000 |
2008/04/25 | 145 | 147 | 142 | 142 | 1,200 |
2008/04/24 | 148 | 148 | 140 | 140 | 3,500 |
2008/04/22 | 149 | 150 | 146 | 150 | 1,200 |
2008/04/21 | 148 | 150 | 148 | 150 | 900 |
2008/04/18 | 150 | 150 | 141 | 141 | 2,400 |
2008/04/17 | 145 | 145 | 145 | 145 | 100 |
2008/04/16 | 145 | 145 | 145 | 145 | 100 |
2008/04/15 | 146 | 146 | 145 | 145 | 400 |
2008/04/14 | 150 | 150 | 150 | 150 | 100 |
2008/04/11 | 151 | 151 | 150 | 150 | 300 |
2008/04/10 | 150 | 150 | 150 | 150 | 200 |
2008/04/09 | 155 | 155 | 150 | 150 | 1,500 |
2008/04/08 | 155 | 155 | 155 | 155 | 100 |
2008/04/07 | 146 | 150 | 146 | 150 | 1,000 |
2008/04/04 | 145 | 146 | 144 | 146 | 2,200 |
2008/04/03 | 145 | 146 | 141 | 146 | 1,200 |
2008/04/02 | 146 | 146 | 146 | 146 | 100 |
2008/04/01 | 140 | 146 | 137 | 146 | 900 |
2008/03/31 | 145 | 145 | 136 | 145 | 2,200 |
2008/03/28 | 153 | 153 | 130 | 140 | 5,600 |
2008/03/27 | 134 | 134 | 132 | 132 | 1,300 |
2008/03/26 | 124 | 134 | 124 | 130 | 2,800 |
2008/03/25 | 155 | 155 | 145 | 145 | 4,900 |
2008/03/24 | 159 | 159 | 150 | 150 | 2,900 |
2008/03/21 | 157 | 158 | 154 | 157 | 1,600 |
2008/03/19 | 157 | 157 | 157 | 157 | 1,200 |
2008/03/18 | 156 | 158 | 150 | 158 | 2,000 |
2008/03/17 | 162 | 162 | 161 | 161 | 1,200 |
2008/03/14 | 161 | 161 | 158 | 158 | 300 |
2008/03/13 | 160 | 161 | 158 | 158 | 900 |
2008/03/12 | 162 | 162 | 162 | 162 | 400 |
2008/03/11 | 161 | 162 | 160 | 162 | 400 |
2008/03/10 | 160 | 160 | 156 | 160 | 1,100 |
2008/03/07 | 164 | 164 | 161 | 161 | 2,000 |
2008/03/06 | 160 | 162 | 160 | 162 | 3,000 |
2008/03/05 | 163 | 163 | 162 | 162 | 1,100 |
2008/03/04 | 161 | 164 | 161 | 164 | 400 |
2008/03/03 | 163 | 164 | 160 | 164 | 1,100 |
2008/02/29 | 167 | 167 | 162 | 163 | 2,000 |
2008/02/28 | 162 | 164 | 162 | 164 | 400 |
2008/02/27 | 162 | 162 | 162 | 162 | 300 |
2008/02/26 | 160 | 162 | 159 | 162 | 3,200 |
2008/02/25 | 165 | 166 | 161 | 166 | 1,900 |
2008/02/22 | 160 | 160 | 159 | 160 | 2,700 |
2008/02/21 | 161 | 165 | 161 | 165 | 800 |
2008/02/20 | 160 | 161 | 159 | 161 | 500 |
2008/02/19 | 160 | 168 | 158 | 158 | 2,100 |
2008/02/18 | 160 | 160 | 160 | 160 | 1,200 |
2008/02/15 | 160 | 160 | 160 | 160 | 100 |
2008/02/14 | 160 | 160 | 160 | 160 | 200 |
2008/02/13 | 157 | 162 | 156 | 162 | 400 |
2008/02/12 | 162 | 162 | 152 | 162 | 1,100 |
2008/02/08 | 160 | 160 | 160 | 160 | 100 |
2008/02/07 | 160 | 161 | 151 | 161 | 2,700 |
2008/02/06 | 160 | 162 | 160 | 160 | 600 |
2008/02/05 | 160 | 162 | 160 | 161 | 300 |
2008/02/04 | 158 | 160 | 158 | 160 | 600 |
2008/02/01 | 164 | 165 | 155 | 165 | 800 |
2008/01/31 | 163 | 164 | 163 | 164 | 1,300 |
2008/01/30 | 157 | 160 | 150 | 158 | 2,800 |
2008/01/29 | 165 | 165 | 165 | 165 | 400 |
2008/01/28 | 175 | 175 | 155 | 164 | 2,400 |
2008/01/25 | 159 | 166 | 144 | 166 | 7,200 |
2008/01/24 | 148 | 154 | 145 | 154 | 3,500 |
2008/01/23 | 139 | 150 | 139 | 150 | 400 |
2008/01/22 | 133 | 140 | 132 | 140 | 800 |
2008/01/21 | 138 | 138 | 128 | 138 | 7,100 |
2008/01/18 | 125 | 133 | 125 | 133 | 10,100 |
2008/01/17 | 130 | 135 | 130 | 135 | 2,400 |
2008/01/16 | 155 | 160 | 138 | 138 | 6,200 |
2008/01/15 | 162 | 162 | 151 | 162 | 4,000 |
2008/01/11 | 163 | 167 | 161 | 167 | 800 |
2008/01/10 | 168 | 168 | 160 | 162 | 5,700 |
2008/01/09 | 160 | 165 | 155 | 165 | 12,400 |
2008/01/08 | 163 | 172 | 158 | 163 | 22,700 |
2008/01/07 | 185 | 185 | 183 | 183 | 1,300 |
2008/01/04 | 185 | 185 | 179 | 185 | 700 |