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
2010/12/30 85 87 85 86 7,700
2010/12/29 86 87 85 87 13,800
2010/12/28 86 87 85 86 13,300
2010/12/27 87 88 86 86 84,000
2010/12/24 88 89 87 88 10,200
2010/12/22 89 89 88 88 69,600
2010/12/21 88 89 88 89 22,800
2010/12/20 90 90 88 89 59,100
2010/12/17 90 90 89 89 19,500
2010/12/16 89 90 89 89 51,100
2010/12/15 89 90 89 90 17,900
2010/12/14 88 89 88 89 32,700
2010/12/13 88 89 87 89 35,100
2010/12/10 88 88 88 88 14,800
2010/12/09 88 89 87 89 24,100
2010/12/08 89 89 87 89 50,000
2010/12/07 89 89 88 89 24,800
2010/12/06 88 89 88 89 18,600
2010/12/03 89 89 88 89 26,300
2010/12/02 90 90 88 90 20,100
2010/12/01 90 90 88 90 12,000
2010/11/30 90 97 88 90 290,300
2010/11/29 88 91 88 90 43,800
2010/11/26 88 90 87 88 37,700
2010/11/25 88 88 86 88 47,000
2010/11/24 89 89 87 88 55,700
2010/11/22 90 90 88 90 39,800
2010/11/19 87 90 87 89 44,200
2010/11/18 88 88 86 88 34,700
2010/11/17 85 89 85 87 39,300
2010/11/16 88 88 85 86 52,900
2010/11/15 88 88 85 88 120,600
2010/11/12 96 103 87 88 1,311,400
2010/11/11 83 84 83 84 34,700
2010/11/10 84 84 84 84 400
2010/11/09 84 84 83 84 10,600
2010/11/08 83 84 82 84 8,900
2010/11/05 83 85 82 83 26,500
2010/11/04 82 83 81 83 6,500
2010/11/02 83 83 82 82 29,300
2010/11/01 84 84 83 84 6,500
2010/10/29 85 85 84 84 6,100
2010/10/28 84 86 83 86 17,200
2010/10/27 85 87 83 84 22,500
2010/10/26 86 86 84 86 13,500
2010/10/25 90 90 84 85 48,600
2010/10/22 84 87 84 87 19,900
2010/10/21 82 84 82 83 19,100
2010/10/20 83 83 82 83 7,000
2010/10/19 84 84 83 83 14,100
2010/10/18 84 84 83 84 25,600
2010/10/15 85 95 84 84 549,000
2010/10/14 83 84 83 84 6,700
2010/10/13 83 85 82 83 13,800
2010/10/12 82 87 82 83 27,700
2010/10/08 86 86 83 83 18,900
2010/10/07 84 86 84 84 9,200
2010/10/06 84 85 82 84 13,000
2010/10/05 83 87 83 85 37,300
2010/10/04 84 85 83 83 27,800
2010/10/01 88 88 84 84 82,600
2010/09/30 87 88 86 87 25,800
2010/09/29 89 89 85 87 45,100
2010/09/28 85 98 84 88 443,300
2010/09/27 88 90 85 85 45,700
2010/09/24 89 91 87 89 49,300
2010/09/22 89 90 88 88 21,800
2010/09/21 87 90 87 89 58,400
2010/09/17 90 90 86 87 76,400
2010/09/16 90 90 88 90 45,600
2010/09/15 90 92 89 89 33,100
2010/09/14 90 101 89 90 440,800
2010/09/13 90 91 88 90 27,400
2010/09/10 90 93 89 90 60,800
2010/09/09 93 97 89 90 165,800
2010/09/08 90 108 89 91 658,200
2010/09/07 87 98 87 92 313,900
2010/09/06 89 91 85 89 115,800
2010/09/03 93 103 87 90 394,800
2010/09/02 96 98 89 93 281,700
2010/09/01 122 129 96 96 1,312,500
2010/08/31 89 118 89 118 1,034,100
2010/08/30 83 88 83 88 10,700
2010/08/27 81 84 81 84 1,500
2010/08/26 82 82 79 81 2,200
2010/08/25 82 84 80 81 12,300
2010/08/24 82 84 82 84 2,400
2010/08/23 84 84 83 84 17,100
2010/08/20 86 87 85 87 3,700
2010/08/19 89 97 83 87 58,000
2010/08/18 83 89 83 88 8,700
2010/08/17 83 84 83 83 4,100
2010/08/16 88 88 83 83 2,600
2010/08/13 87 89 87 88 5,200
2010/08/12 86 89 84 89 12,800
2010/08/11 88 88 87 87 10,000
2010/08/10 89 89 89 89 6,000
2010/08/09 88 89 88 89 1,600
2010/08/06 90 91 88 90 10,900
2010/08/05 88 88 87 88 7,200
2010/08/04 88 89 88 89 1,300
2010/08/03 89 90 88 89 4,000
2010/08/02 92 92 88 88 15,200
2010/07/30 92 93 88 92 9,400
2010/07/29 89 92 89 92 7,600
2010/07/28 89 89 89 89 5,600
2010/07/27 90 91 88 91 1,400
2010/07/26 90 91 90 91 4,900
2010/07/23 89 92 88 91 14,200
2010/07/22 89 90 86 89 5,900
2010/07/21 90 91 89 91 1,200
2010/07/20 89 91 88 91 6,700
2010/07/16 93 93 90 90 2,900
2010/07/15 92 93 90 92 5,600
2010/07/14 91 93 90 90 5,200
2010/07/13 92 93 90 90 4,500
2010/07/12 90 93 89 93 8,000
2010/07/09 89 90 89 89 3,400
2010/07/08 91 91 90 91 1,800
2010/07/07 90 91 88 88 14,100
2010/07/06 90 91 89 91 16,800
2010/07/05 88 95 88 90 49,500
2010/07/02 86 99 86 89 103,700
2010/07/01 85 88 84 87 25,500
2010/06/30 91 92 87 89 52,000
2010/06/29 95 95 92 93 26,000
2010/06/28 96 96 95 96 12,700
2010/06/25 98 98 96 96 29,700
2010/06/24 98 100 97 98 45,100
2010/06/23 99 111 97 97 326,100
2010/06/22 99 100 97 97 16,600
2010/06/21 96 99 96 99 12,800
2010/06/18 101 101 95 99 20,600
2010/06/17 104 104 97 98 38,500
2010/06/16 106 108 102 104 83,000
2010/06/15 101 106 100 105 142,800
2010/06/14 96 105 95 99 89,000
2010/06/11 96 101 95 96 36,800
2010/06/10 96 96 94 96 8,400
2010/06/09 95 96 94 95 12,700
2010/06/08 92 108 92 94 128,400
2010/06/07 94 94 92 92 6,000
2010/06/04 94 98 94 94 31,700
2010/06/03 92 101 92 95 94,000
2010/06/02 92 93 92 92 10,900
2010/06/01 92 95 92 95 18,400
2010/05/31 97 97 95 95 2,500
2010/05/28 95 96 95 96 12,400
2010/05/27 91 95 91 94 8,800
2010/05/26 91 92 90 91 11,100
2010/05/25 94 94 90 91 16,400
2010/05/24 92 98 92 95 16,600
2010/05/21 92 94 90 91 17,300
2010/05/20 95 108 95 98 178,400
2010/05/19 97 97 93 93 13,300
2010/05/18 100 100 97 98 21,000
2010/05/17 100 100 96 98 15,300
2010/05/14 102 103 99 101 5,100
2010/05/13 103 103 101 101 5,100
2010/05/12 102 106 100 103 11,900
2010/05/11 104 104 101 102 14,700
2010/05/10 104 113 99 102 63,500
2010/05/07 98 100 95 99 52,800
2010/05/06 104 106 102 102 22,400
2010/04/30 111 111 105 106 46,900
2010/04/28 111 111 106 111 38,500
2010/04/27 115 115 113 113 25,900
2010/04/26 114 117 113 114 27,300
2010/04/23 112 126 112 115 322,400
2010/04/22 111 114 110 112 41,000
2010/04/21 112 114 107 114 39,100
2010/04/20 115 115 110 111 25,800
2010/04/19 113 116 111 112 55,400
2010/04/16 120 120 113 114 133,900
2010/04/15 120 120 114 115 96,700
2010/04/14 119 121 117 120 67,900
2010/04/13 128 128 117 122 233,600
2010/04/12 150 157 125 126 1,015,800
2010/04/09 98 128 98 128 1,149,700
2010/04/08 99 99 96 98 22,900
2010/04/07 97 100 95 99 28,100
2010/04/06 95 98 94 97 13,500
2010/04/05 97 97 94 95 13,700
2010/04/02 100 100 95 97 30,100
2010/04/01 95 101 94 98 52,500
2010/03/31 94 95 93 94 16,400
2010/03/30 92 97 92 94 33,100
2010/03/29 95 95 92 92 70,500
2010/03/26 92 101 92 97 157,700
2010/03/25 95 95 91 94 78,600
2010/03/24 95 96 95 96 21,200
2010/03/23 100 100 96 98 29,900
2010/03/19 100 100 99 100 18,000
2010/03/18 101 101 99 100 6,000
2010/03/17 100 101 99 101 11,600
2010/03/16 102 102 99 100 32,400
2010/03/15 103 103 101 102 11,000
2010/03/12 103 104 102 102 17,500
2010/03/11 104 104 102 103 14,100
2010/03/10 105 105 103 104 30,100
2010/03/09 104 106 103 104 42,500
2010/03/08 104 105 103 103 39,600
2010/03/05 106 107 102 104 61,600
2010/03/04 103 112 102 103 243,300
2010/03/03 104 105 103 103 12,400
2010/03/02 106 106 101 103 25,500
2010/03/01 103 107 102 104 38,000
2010/02/26 104 107 102 103 45,700
2010/02/25 106 114 104 106 156,300
2010/02/24 108 109 103 103 61,600
2010/02/23 113 113 108 110 52,100
2010/02/22 114 117 110 113 142,900
2010/02/19 110 116 108 110 174,600
2010/02/18 107 120 104 110 353,600
2010/02/17 107 112 105 107 95,700
2010/02/16 98 121 98 110 667,100
2010/02/15 104 104 98 100 48,300
2010/02/12 108 108 100 103 113,400
2010/02/10 101 114 101 108 374,200
2010/02/09 103 104 97 98 81,400
2010/02/08 110 113 103 104 67,300
2010/02/05 111 113 104 105 164,700
2010/02/04 120 123 113 115 186,300
2010/02/03 114 129 111 115 451,200
2010/02/02 111 137 108 114 712,100
2010/02/01 123 129 112 117 234,300
2010/01/29 131 148 123 125 667,200
2010/01/28 132 172 124 124 2,321,000
2010/01/27 102 127 101 127 1,378,200
2010/01/26 103 105 97 97 177,300
2010/01/25 94 117 92 105 547,100
2010/01/22 95 96 92 95 65,800
2010/01/21 100 107 95 96 260,300
2010/01/20 95 122 90 107 847,500
2010/01/19 109 120 96 97 527,700
2010/01/18 103 118 92 118 584,500
2010/01/15 77 90 77 88 46,800
2010/01/14 75 78 73 78 5,000
2010/01/13 76 76 73 73 3,700
2010/01/12 74 76 74 76 6,500
2010/01/08 72 75 72 74 10,100
2010/01/07 74 74 70 73 6,000
2010/01/06 70 73 69 73 3,400
2010/01/05 69 72 69 69 15,400
2010/01/04 72 72 69 72 500

このページの先頭へ