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 |
---|---|---|---|---|---|
2011/12/30 | 71 | 71 | 70 | 70 | 4,000 |
2011/12/29 | 70 | 71 | 69 | 71 | 14,900 |
2011/12/28 | 70 | 70 | 69 | 70 | 4,900 |
2011/12/27 | 70 | 70 | 69 | 70 | 19,300 |
2011/12/26 | 71 | 72 | 70 | 71 | 17,800 |
2011/12/22 | 71 | 72 | 69 | 71 | 28,500 |
2011/12/21 | 71 | 72 | 71 | 72 | 6,300 |
2011/12/20 | 70 | 72 | 70 | 71 | 8,900 |
2011/12/19 | 72 | 72 | 70 | 71 | 6,700 |
2011/12/16 | 71 | 73 | 70 | 71 | 21,900 |
2011/12/15 | 74 | 74 | 71 | 73 | 14,500 |
2011/12/14 | 74 | 75 | 74 | 74 | 3,000 |
2011/12/13 | 75 | 75 | 74 | 74 | 700 |
2011/12/12 | 73 | 76 | 73 | 75 | 25,400 |
2011/12/09 | 73 | 73 | 71 | 71 | 10,600 |
2011/12/08 | 74 | 74 | 73 | 74 | 10,300 |
2011/12/07 | 72 | 73 | 72 | 73 | 20,600 |
2011/12/06 | 75 | 75 | 72 | 72 | 17,400 |
2011/12/05 | 73 | 76 | 71 | 74 | 41,500 |
2011/12/02 | 71 | 74 | 71 | 72 | 17,400 |
2011/12/01 | 70 | 72 | 70 | 71 | 18,400 |
2011/11/30 | 71 | 71 | 69 | 69 | 13,200 |
2011/11/29 | 69 | 72 | 69 | 71 | 10,100 |
2011/11/28 | 68 | 70 | 68 | 70 | 6,800 |
2011/11/25 | 69 | 70 | 69 | 69 | 5,900 |
2011/11/24 | 68 | 70 | 67 | 70 | 7,900 |
2011/11/22 | 69 | 70 | 68 | 70 | 14,200 |
2011/11/21 | 70 | 71 | 70 | 71 | 2,500 |
2011/11/18 | 70 | 72 | 69 | 71 | 10,600 |
2011/11/17 | 71 | 71 | 69 | 70 | 42,100 |
2011/11/16 | 73 | 73 | 72 | 72 | 15,600 |
2011/11/15 | 73 | 74 | 72 | 72 | 15,700 |
2011/11/14 | 72 | 73 | 71 | 73 | 15,100 |
2011/11/11 | 73 | 73 | 70 | 71 | 44,500 |
2011/11/10 | 71 | 74 | 71 | 73 | 82,200 |
2011/11/09 | 76 | 79 | 75 | 79 | 45,900 |
2011/11/08 | 79 | 79 | 76 | 76 | 30,700 |
2011/11/07 | 81 | 81 | 73 | 81 | 27,500 |
2011/11/04 | 81 | 83 | 80 | 83 | 26,200 |
2011/11/02 | 80 | 81 | 78 | 81 | 9,900 |
2011/11/01 | 80 | 82 | 80 | 82 | 34,000 |
2011/10/31 | 78 | 80 | 76 | 79 | 107,200 |
2011/10/28 | 75 | 83 | 73 | 75 | 289,300 |
2011/10/27 | 74 | 75 | 73 | 74 | 10,600 |
2011/10/26 | 73 | 75 | 73 | 75 | 5,800 |
2011/10/25 | 73 | 74 | 72 | 74 | 8,200 |
2011/10/24 | 72 | 75 | 72 | 74 | 6,400 |
2011/10/21 | 74 | 74 | 72 | 72 | 12,900 |
2011/10/20 | 72 | 74 | 72 | 74 | 19,900 |
2011/10/19 | 71 | 72 | 71 | 72 | 7,700 |
2011/10/18 | 71 | 72 | 70 | 72 | 29,000 |
2011/10/17 | 70 | 71 | 69 | 71 | 5,300 |
2011/10/14 | 70 | 70 | 69 | 70 | 24,300 |
2011/10/13 | 70 | 70 | 70 | 70 | 1,500 |
2011/10/12 | 69 | 70 | 69 | 70 | 6,300 |
2011/10/11 | 68 | 70 | 68 | 70 | 17,100 |
2011/10/07 | 68 | 68 | 67 | 67 | 11,200 |
2011/10/06 | 68 | 69 | 67 | 68 | 22,100 |
2011/10/05 | 67 | 67 | 67 | 67 | 8,400 |
2011/10/04 | 69 | 69 | 67 | 68 | 11,900 |
2011/10/03 | 68 | 70 | 68 | 69 | 9,500 |
2011/09/30 | 68 | 70 | 67 | 69 | 10,500 |
2011/09/29 | 66 | 72 | 65 | 67 | 100,900 |
2011/09/28 | 68 | 75 | 64 | 65 | 90,400 |
2011/09/27 | 67 | 69 | 66 | 66 | 32,500 |
2011/09/26 | 70 | 71 | 65 | 66 | 62,100 |
2011/09/22 | 74 | 78 | 71 | 71 | 116,300 |
2011/09/21 | 75 | 76 | 73 | 75 | 15,700 |
2011/09/20 | 76 | 77 | 74 | 75 | 38,100 |
2011/09/16 | 77 | 78 | 75 | 75 | 56,700 |
2011/09/15 | 79 | 80 | 75 | 76 | 143,200 |
2011/09/14 | 74 | 93 | 74 | 83 | 633,500 |
2011/09/13 | 75 | 76 | 74 | 75 | 4,000 |
2011/09/12 | 74 | 75 | 74 | 75 | 4,100 |
2011/09/09 | 76 | 77 | 74 | 75 | 14,100 |
2011/09/08 | 76 | 77 | 75 | 76 | 1,500 |
2011/09/07 | 74 | 76 | 74 | 76 | 2,700 |
2011/09/06 | 75 | 76 | 72 | 72 | 7,000 |
2011/09/05 | 76 | 77 | 75 | 77 | 2,400 |
2011/09/02 | 76 | 77 | 75 | 77 | 1,200 |
2011/09/01 | 76 | 77 | 75 | 77 | 3,000 |
2011/08/31 | 76 | 77 | 75 | 76 | 5,800 |
2011/08/30 | 75 | 76 | 75 | 76 | 2,000 |
2011/08/29 | 76 | 76 | 75 | 75 | 3,900 |
2011/08/26 | 73 | 75 | 73 | 75 | 4,300 |
2011/08/25 | 73 | 75 | 73 | 75 | 8,700 |
2011/08/24 | 74 | 75 | 73 | 75 | 4,500 |
2011/08/23 | 72 | 74 | 72 | 74 | 4,300 |
2011/08/22 | 72 | 74 | 71 | 74 | 21,700 |
2011/08/19 | 72 | 74 | 72 | 73 | 7,700 |
2011/08/18 | 75 | 75 | 74 | 75 | 6,700 |
2011/08/17 | 76 | 76 | 72 | 75 | 6,600 |
2011/08/16 | 75 | 77 | 75 | 76 | 4,600 |
2011/08/15 | 77 | 77 | 75 | 75 | 8,500 |
2011/08/12 | 76 | 77 | 75 | 77 | 14,000 |
2011/08/11 | 74 | 75 | 74 | 75 | 20,600 |
2011/08/10 | 69 | 73 | 68 | 73 | 21,500 |
2011/08/09 | 65 | 70 | 62 | 69 | 106,800 |
2011/08/08 | 77 | 77 | 72 | 74 | 27,700 |
2011/08/05 | 77 | 77 | 75 | 77 | 34,900 |
2011/08/04 | 79 | 81 | 79 | 81 | 9,400 |
2011/08/03 | 79 | 80 | 78 | 80 | 16,400 |
2011/08/02 | 79 | 81 | 79 | 81 | 14,700 |
2011/08/01 | 80 | 81 | 79 | 81 | 12,500 |
2011/07/29 | 82 | 82 | 80 | 81 | 1,400 |
2011/07/28 | 82 | 82 | 80 | 81 | 13,900 |
2011/07/27 | 81 | 82 | 80 | 81 | 19,900 |
2011/07/26 | 80 | 82 | 80 | 82 | 13,700 |
2011/07/25 | 81 | 82 | 81 | 81 | 10,800 |
2011/07/22 | 81 | 81 | 80 | 81 | 17,200 |
2011/07/21 | 82 | 82 | 80 | 80 | 11,800 |
2011/07/20 | 81 | 82 | 81 | 81 | 14,200 |
2011/07/19 | 81 | 82 | 81 | 82 | 5,800 |
2011/07/15 | 81 | 83 | 81 | 82 | 46,100 |
2011/07/14 | 81 | 82 | 80 | 81 | 7,400 |
2011/07/13 | 80 | 81 | 80 | 80 | 13,700 |
2011/07/12 | 80 | 82 | 80 | 81 | 21,200 |
2011/07/11 | 81 | 82 | 81 | 81 | 2,800 |
2011/07/08 | 81 | 82 | 80 | 82 | 10,200 |
2011/07/07 | 81 | 81 | 81 | 81 | 4,100 |
2011/07/06 | 82 | 82 | 79 | 81 | 36,500 |
2011/07/05 | 84 | 84 | 81 | 81 | 35,000 |
2011/07/04 | 83 | 84 | 81 | 84 | 24,000 |
2011/07/01 | 81 | 83 | 80 | 82 | 39,400 |
2011/06/30 | 78 | 80 | 78 | 80 | 14,100 |
2011/06/29 | 80 | 80 | 78 | 78 | 25,500 |
2011/06/28 | 79 | 81 | 79 | 80 | 17,300 |
2011/06/27 | 78 | 82 | 78 | 81 | 39,800 |
2011/06/24 | 77 | 79 | 77 | 79 | 15,400 |
2011/06/23 | 78 | 78 | 78 | 78 | 2,700 |
2011/06/22 | 77 | 79 | 77 | 78 | 18,500 |
2011/06/21 | 77 | 78 | 76 | 77 | 35,100 |
2011/06/20 | 77 | 78 | 77 | 78 | 13,100 |
2011/06/17 | 79 | 79 | 77 | 77 | 37,000 |
2011/06/16 | 79 | 79 | 78 | 79 | 17,200 |
2011/06/15 | 79 | 80 | 79 | 79 | 20,600 |
2011/06/14 | 78 | 81 | 77 | 79 | 55,000 |
2011/06/13 | 79 | 80 | 78 | 79 | 17,600 |
2011/06/10 | 79 | 79 | 77 | 79 | 20,300 |
2011/06/09 | 78 | 81 | 77 | 79 | 88,500 |
2011/06/08 | 79 | 80 | 79 | 79 | 7,200 |
2011/06/07 | 76 | 81 | 76 | 80 | 53,400 |
2011/06/06 | 78 | 78 | 76 | 78 | 17,900 |
2011/06/03 | 79 | 79 | 78 | 78 | 6,300 |
2011/06/02 | 79 | 80 | 78 | 80 | 13,100 |
2011/06/01 | 80 | 81 | 79 | 80 | 32,200 |
2011/05/31 | 79 | 80 | 79 | 79 | 5,700 |
2011/05/30 | 80 | 80 | 78 | 80 | 18,400 |
2011/05/27 | 79 | 81 | 79 | 80 | 6,800 |
2011/05/26 | 79 | 79 | 74 | 79 | 24,000 |
2011/05/25 | 82 | 82 | 78 | 79 | 11,900 |
2011/05/24 | 80 | 81 | 78 | 79 | 29,600 |
2011/05/23 | 83 | 83 | 82 | 82 | 27,200 |
2011/05/20 | 83 | 84 | 83 | 84 | 15,300 |
2011/05/19 | 83 | 83 | 81 | 83 | 32,000 |
2011/05/18 | 82 | 85 | 81 | 83 | 23,100 |
2011/05/17 | 82 | 84 | 80 | 82 | 42,900 |
2011/05/16 | 95 | 97 | 82 | 82 | 451,100 |
2011/05/13 | 86 | 86 | 83 | 83 | 30,000 |
2011/05/12 | 87 | 88 | 86 | 87 | 20,700 |
2011/05/11 | 85 | 90 | 85 | 88 | 48,000 |
2011/05/10 | 88 | 88 | 83 | 86 | 66,500 |
2011/05/09 | 90 | 95 | 87 | 89 | 236,500 |
2011/05/06 | 83 | 90 | 83 | 88 | 147,100 |
2011/05/02 | 82 | 84 | 82 | 84 | 53,500 |
2011/04/28 | 79 | 83 | 78 | 82 | 31,800 |
2011/04/27 | 79 | 81 | 75 | 79 | 25,000 |
2011/04/26 | 81 | 82 | 79 | 79 | 20,800 |
2011/04/25 | 81 | 82 | 80 | 80 | 19,100 |
2011/04/22 | 81 | 83 | 81 | 82 | 14,200 |
2011/04/21 | 83 | 84 | 81 | 83 | 26,800 |
2011/04/20 | 83 | 85 | 82 | 84 | 24,400 |
2011/04/19 | 84 | 85 | 80 | 85 | 62,700 |
2011/04/18 | 85 | 85 | 82 | 84 | 61,800 |
2011/04/15 | 79 | 83 | 77 | 81 | 131,000 |
2011/04/14 | 76 | 78 | 73 | 77 | 73,800 |
2011/04/13 | 71 | 77 | 69 | 76 | 38,600 |
2011/04/12 | 73 | 73 | 70 | 70 | 8,200 |
2011/04/11 | 71 | 73 | 71 | 72 | 8,500 |
2011/04/08 | 69 | 72 | 68 | 72 | 18,500 |
2011/04/07 | 68 | 71 | 68 | 71 | 8,700 |
2011/04/06 | 68 | 70 | 67 | 70 | 32,800 |
2011/04/05 | 72 | 73 | 70 | 70 | 35,000 |
2011/04/04 | 75 | 75 | 72 | 73 | 8,900 |
2011/04/01 | 72 | 74 | 72 | 73 | 7,200 |
2011/03/31 | 73 | 74 | 72 | 74 | 14,800 |
2011/03/30 | 71 | 74 | 71 | 74 | 22,800 |
2011/03/29 | 71 | 71 | 68 | 69 | 29,100 |
2011/03/28 | 74 | 74 | 68 | 73 | 72,600 |
2011/03/25 | 76 | 77 | 73 | 75 | 129,300 |
2011/03/24 | 75 | 76 | 72 | 74 | 82,900 |
2011/03/23 | 79 | 79 | 71 | 72 | 262,800 |
2011/03/22 | 71 | 81 | 68 | 73 | 578,200 |
2011/03/18 | 55 | 63 | 54 | 61 | 293,400 |
2011/03/17 | 50 | 56 | 48 | 55 | 203,400 |
2011/03/16 | 52 | 56 | 42 | 52 | 505,900 |
2011/03/15 | 64 | 71 | 39 | 48 | 312,200 |
2011/03/14 | 68 | 77 | 68 | 68 | 137,300 |
2011/03/11 | 99 | 99 | 98 | 98 | 32,600 |
2011/03/10 | 102 | 102 | 100 | 100 | 35,600 |
2011/03/09 | 105 | 105 | 101 | 101 | 45,300 |
2011/03/08 | 99 | 105 | 99 | 104 | 55,300 |
2011/03/07 | 99 | 102 | 99 | 99 | 97,600 |
2011/03/04 | 101 | 101 | 99 | 99 | 57,500 |
2011/03/03 | 99 | 102 | 99 | 100 | 33,800 |
2011/03/02 | 99 | 101 | 97 | 100 | 84,400 |
2011/03/01 | 101 | 102 | 100 | 102 | 39,300 |
2011/02/28 | 102 | 103 | 100 | 101 | 131,300 |
2011/02/25 | 109 | 109 | 101 | 101 | 222,500 |
2011/02/24 | 111 | 117 | 107 | 108 | 272,400 |
2011/02/23 | 108 | 114 | 107 | 113 | 53,700 |
2011/02/22 | 115 | 115 | 108 | 111 | 161,400 |
2011/02/21 | 113 | 124 | 113 | 116 | 393,800 |
2011/02/18 | 106 | 113 | 104 | 113 | 186,800 |
2011/02/17 | 107 | 112 | 102 | 106 | 458,400 |
2011/02/16 | 103 | 105 | 102 | 105 | 60,900 |
2011/02/15 | 104 | 106 | 101 | 104 | 92,600 |
2011/02/14 | 103 | 112 | 101 | 102 | 348,500 |
2011/02/10 | 115 | 118 | 99 | 101 | 721,400 |
2011/02/09 | 97 | 109 | 96 | 107 | 266,800 |
2011/02/08 | 96 | 98 | 96 | 97 | 29,000 |
2011/02/07 | 100 | 100 | 95 | 95 | 109,000 |
2011/02/04 | 100 | 110 | 94 | 97 | 511,700 |
2011/02/03 | 93 | 97 | 92 | 96 | 158,000 |
2011/02/02 | 91 | 93 | 90 | 93 | 45,200 |
2011/02/01 | 92 | 92 | 90 | 91 | 48,700 |
2011/01/31 | 89 | 100 | 89 | 91 | 567,600 |
2011/01/28 | 89 | 89 | 88 | 88 | 10,100 |
2011/01/27 | 89 | 89 | 89 | 89 | 14,900 |
2011/01/26 | 89 | 90 | 88 | 89 | 18,200 |
2011/01/25 | 88 | 89 | 88 | 89 | 27,900 |
2011/01/24 | 91 | 91 | 86 | 88 | 116,700 |
2011/01/21 | 92 | 93 | 89 | 91 | 70,700 |
2011/01/20 | 90 | 91 | 89 | 91 | 49,000 |
2011/01/19 | 94 | 94 | 90 | 90 | 101,300 |
2011/01/18 | 90 | 94 | 89 | 94 | 131,000 |
2011/01/17 | 88 | 89 | 88 | 89 | 15,800 |
2011/01/14 | 90 | 90 | 88 | 88 | 68,300 |
2011/01/13 | 92 | 93 | 90 | 90 | 102,500 |
2011/01/12 | 89 | 91 | 89 | 91 | 35,800 |
2011/01/11 | 89 | 90 | 89 | 89 | 24,300 |
2011/01/07 | 93 | 93 | 88 | 88 | 109,800 |
2011/01/06 | 87 | 93 | 87 | 92 | 114,700 |
2011/01/05 | 87 | 88 | 86 | 88 | 4,900 |
2011/01/04 | 86 | 87 | 86 | 87 | 11,800 |