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
2009/12/30 72 75 67 71 16,900
2009/12/29 76 76 72 72 9,800
2009/12/28 77 77 72 72 2,000
2009/12/25 76 77 70 75 10,000
2009/12/24 75 76 70 76 8,200
2009/12/22 78 78 74 75 3,800
2009/12/21 73 78 73 78 10,600
2009/12/18 71 74 71 73 2,000
2009/12/17 74 74 73 74 5,900
2009/12/16 73 74 73 74 200
2009/12/15 74 74 71 73 4,300
2009/12/14 73 74 71 74 3,800
2009/12/11 74 75 73 73 1,900
2009/12/10 73 75 68 73 6,200
2009/12/09 73 73 73 73 1,300
2009/12/08 73 74 71 74 5,200
2009/12/07 73 74 71 73 3,000
2009/12/04 72 74 70 74 5,400
2009/12/03 72 74 71 74 11,100
2009/12/02 73 73 70 73 9,500
2009/12/01 72 73 70 72 3,600
2009/11/30 71 76 70 74 7,400
2009/11/27 71 74 69 73 4,000
2009/11/26 73 73 68 71 9,600
2009/11/25 74 79 73 73 5,200
2009/11/24 71 84 70 73 11,300
2009/11/20 66 76 66 71 12,500
2009/11/19 69 75 66 70 21,900
2009/11/18 81 81 68 79 9,200
2009/11/17 86 86 80 81 1,900
2009/11/16 86 89 81 89 2,000
2009/11/13 89 89 87 89 4,700
2009/11/12 90 90 87 88 5,200
2009/11/11 90 96 90 96 4,200
2009/11/10 93 99 93 98 4,400
2009/11/09 95 97 93 97 1,500
2009/11/06 92 95 92 95 3,000
2009/11/05 94 95 93 93 1,700
2009/11/04 96 96 95 95 3,400
2009/11/02 99 99 95 97 1,900
2009/10/30 96 98 96 98 7,500
2009/10/29 97 97 94 95 1,700
2009/10/28 93 100 93 100 9,600
2009/10/27 95 96 94 95 3,100
2009/10/26 94 97 94 96 4,100
2009/10/23 98 99 96 99 4,100
2009/10/22 99 99 98 98 700
2009/10/21 98 99 95 98 5,300
2009/10/20 102 102 94 98 4,900
2009/10/19 97 104 95 101 8,300
2009/10/16 101 103 96 97 16,300
2009/10/15 103 104 101 103 900
2009/10/14 103 106 101 103 4,700
2009/10/13 103 107 103 104 6,500
2009/10/09 108 108 104 108 800
2009/10/08 102 110 100 108 9,100
2009/10/07 106 106 101 101 7,100
2009/10/06 104 107 103 106 3,800
2009/10/05 115 115 106 106 1,600
2009/10/02 106 114 104 114 7,500
2009/10/01 109 115 109 115 1,200
2009/09/30 108 117 104 117 9,300
2009/09/29 109 120 107 117 12,800
2009/09/28 118 118 106 116 8,100
2009/09/25 118 120 112 120 17,200
2009/09/24 126 126 120 124 9,200
2009/09/18 124 124 118 124 23,600
2009/09/17 128 128 124 128 9,900
2009/09/16 124 128 124 128 10,800
2009/09/15 123 125 123 124 6,500
2009/09/14 130 130 124 128 17,600
2009/09/11 123 129 122 128 17,800
2009/09/10 122 125 120 124 38,000
2009/09/09 123 123 121 121 11,600
2009/09/08 125 125 121 125 30,800
2009/09/07 121 134 121 127 98,000
2009/09/04 123 125 121 122 30,100
2009/09/03 127 128 122 127 38,100
2009/09/02 134 136 126 129 196,900
2009/09/01 118 160 117 149 793,000
2009/08/31 120 122 119 119 21,500
2009/08/28 120 123 120 123 18,500
2009/08/27 126 126 121 124 42,900
2009/08/26 129 129 125 126 24,000
2009/08/25 133 133 128 129 43,500
2009/08/24 131 133 130 133 39,000
2009/08/21 128 138 128 131 103,900
2009/08/20 136 136 128 129 107,200
2009/08/19 141 145 136 138 274,600
2009/08/18 147 166 144 156 1,110,600
2009/08/17 143 145 137 138 86,100
2009/08/14 154 158 145 145 101,300
2009/08/13 151 153 141 149 153,500
2009/08/12 165 170 151 156 288,400
2009/08/11 154 170 149 155 473,300
2009/08/10 157 161 151 159 213,300
2009/08/07 179 185 156 162 601,100
2009/08/06 213 228 185 194 1,111,000
2009/08/05 143 178 136 178 1,443,200
2009/08/04 108 128 103 128 380,500
2009/08/03 101 101 96 98 12,100
2009/07/31 105 105 100 104 7,300
2009/07/30 99 101 99 101 1,600
2009/07/29 100 110 95 98 26,400
2009/07/28 94 97 94 97 1,900
2009/07/27 103 110 93 95 14,700
2009/07/24 98 98 93 93 500
2009/07/23 96 98 90 98 1,800
2009/07/22 97 98 97 97 500
2009/07/21 96 96 94 96 1,900
2009/07/17 96 96 94 96 2,100
2009/07/16 98 111 92 97 20,200
2009/07/15 94 94 78 78 1,300
2009/07/14 95 100 94 94 1,000
2009/07/13 98 98 90 95 700
2009/07/10 101 101 99 100 2,600
2009/07/09 107 107 100 101 1,600
2009/07/08 108 108 101 101 5,900
2009/07/07 109 109 108 109 3,800
2009/07/06 113 129 103 114 31,400
2009/07/03 99 124 94 108 38,000
2009/07/02 98 100 97 100 3,500
2009/07/01 102 102 97 99 5,300
2009/06/30 104 104 102 102 5,900
2009/06/29 109 109 102 109 5,700
2009/06/26 98 109 96 109 6,200
2009/06/25 99 101 95 101 5,800
2009/06/24 95 97 95 96 4,900
2009/06/23 103 103 96 99 9,100
2009/06/22 104 104 102 102 5,800
2009/06/19 108 110 105 105 8,100
2009/06/18 107 109 103 106 11,000
2009/06/17 119 126 100 103 39,200
2009/06/16 114 144 102 129 69,000
2009/06/15 82 114 82 114 25,800
2009/06/12 83 84 79 84 5,800
2009/06/11 83 86 78 83 25,300
2009/06/10 69 99 69 79 63,000
2009/06/09 70 70 68 69 7,900
2009/06/08 65 70 65 70 5,300
2009/06/05 66 66 63 65 6,200
2009/06/04 68 79 65 65 57,100
2009/06/03 63 64 62 63 4,200
2009/06/02 62 63 60 63 3,900
2009/06/01 59 62 59 62 3,500
2009/05/29 60 62 59 59 4,700
2009/05/28 57 59 56 59 4,200
2009/05/27 57 58 56 57 1,700
2009/05/26 56 58 55 55 6,900
2009/05/25 58 58 57 58 1,500
2009/05/22 56 59 55 56 11,600
2009/05/21 57 60 55 60 10,600
2009/05/20 52 58 49 53 75,300
2009/05/19 54 57 54 57 1,900
2009/05/18 56 57 56 57 400
2009/05/15 54 57 54 57 4,600
2009/05/14 56 57 56 57 500
2009/05/13 57 58 56 57 7,400
2009/05/12 55 57 55 57 600
2009/05/11 55 56 55 56 4,400
2009/05/08 55 56 55 55 1,500
2009/05/07 55 56 55 56 1,200
2009/05/01 53 56 53 56 4,800
2009/04/30 56 57 56 57 3,400
2009/04/28 55 57 55 55 1,100
2009/04/27 54 55 54 55 4,500
2009/04/24 59 59 51 57 6,500
2009/04/23 60 60 59 60 2,000
2009/04/22 61 61 60 60 3,200
2009/04/21 66 67 59 62 4,000
2009/04/20 58 80 56 62 31,300
2009/04/17 58 68 55 60 14,000
2009/04/16 55 58 54 56 1,900
2009/04/15 54 58 54 54 2,500
2009/04/14 52 60 52 59 7,100
2009/04/13 51 52 50 51 2,300
2009/04/10 51 51 50 50 3,300
2009/04/09 50 50 49 49 2,200
2009/04/08 50 50 49 49 3,000
2009/04/07 51 52 51 51 600
2009/04/06 51 52 51 52 1,400
2009/04/03 51 53 51 51 2,800
2009/04/02 52 55 52 55 1,400
2009/04/01 50 54 50 52 900
2009/03/31 55 55 50 50 4,200
2009/03/30 51 54 49 53 12,700
2009/03/27 55 55 49 51 26,100
2009/03/26 48 50 48 49 11,100
2009/03/25 59 59 50 58 6,400
2009/03/24 56 60 56 56 7,400
2009/03/23 58 58 56 56 2,800
2009/03/19 57 61 56 57 2,900
2009/03/18 55 56 55 56 1,900
2009/03/17 54 54 54 54 100
2009/03/16 52 56 52 54 2,000
2009/03/13 48 52 48 52 700
2009/03/12 49 49 48 48 4,000
2009/03/11 47 51 47 48 2,600
2009/03/10 47 50 45 45 3,500
2009/03/09 49 50 48 48 1,800
2009/03/06 49 50 45 48 7,000
2009/03/05 50 52 49 49 1,200
2009/03/04 50 50 50 50 1,700
2009/03/03 49 51 49 50 1,200
2009/03/02 50 51 49 50 2,300
2009/02/27 52 52 50 50 4,200
2009/02/26 52 53 50 50 5,300
2009/02/25 50 51 49 50 10,100
2009/02/24 52 52 49 49 3,800
2009/02/23 57 57 53 53 1,800
2009/02/20 57 57 55 57 1,700
2009/02/19 58 58 57 57 1,700
2009/02/18 58 58 57 57 3,600
2009/02/16 57 59 57 58 500
2009/02/13 59 59 58 58 500
2009/02/12 58 58 57 57 2,400
2009/02/10 59 59 59 59 2,700
2009/02/09 62 62 61 61 2,300
2009/02/06 64 64 62 62 1,300
2009/02/05 64 64 64 64 1,400
2009/02/04 63 65 61 63 2,800
2009/02/03 62 75 62 65 3,300
2009/02/02 71 71 61 62 4,500
2009/01/30 73 74 73 73 2,500
2009/01/29 70 71 70 70 400
2009/01/28 70 70 70 70 200
2009/01/27 70 70 70 70 100
2009/01/26 68 71 68 71 500
2009/01/23 68 68 66 66 300
2009/01/22 70 70 69 69 1,700
2009/01/21 69 70 69 69 700
2009/01/19 70 70 70 70 400
2009/01/16 74 74 70 70 900
2009/01/15 75 76 75 76 400
2009/01/14 74 74 67 72 1,200
2009/01/13 80 80 75 75 800
2009/01/09 79 80 79 80 800
2009/01/08 72 80 72 80 3,500
2009/01/07 69 72 65 72 2,200
2009/01/06 79 79 79 79 100
2009/01/05 79 79 79 79 1,600

このページの先頭へ