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 |
---|---|---|---|---|---|
2017/12/29 | 149 | 150 | 148 | 148 | 16,800 |
2017/12/28 | 151 | 152 | 149 | 149 | 35,600 |
2017/12/27 | 149 | 151 | 149 | 150 | 50,900 |
2017/12/26 | 150 | 159 | 147 | 151 | 401,100 |
2017/12/25 | 152 | 152 | 146 | 146 | 87,000 |
2017/12/22 | 153 | 153 | 151 | 152 | 48,100 |
2017/12/21 | 151 | 153 | 151 | 152 | 43,800 |
2017/12/20 | 154 | 154 | 151 | 152 | 28,200 |
2017/12/19 | 154 | 155 | 150 | 154 | 146,200 |
2017/12/18 | 158 | 159 | 153 | 156 | 205,800 |
2017/12/15 | 157 | 157 | 154 | 155 | 167,700 |
2017/12/14 | 152 | 157 | 151 | 157 | 307,600 |
2017/12/13 | 149 | 153 | 149 | 152 | 103,300 |
2017/12/12 | 150 | 151 | 149 | 149 | 31,400 |
2017/12/11 | 148 | 151 | 148 | 150 | 52,100 |
2017/12/08 | 148 | 149 | 147 | 148 | 9,000 |
2017/12/07 | 147 | 148 | 146 | 148 | 9,100 |
2017/12/06 | 149 | 149 | 146 | 146 | 25,300 |
2017/12/05 | 150 | 150 | 148 | 149 | 18,400 |
2017/12/04 | 151 | 152 | 149 | 151 | 16,500 |
2017/12/01 | 153 | 153 | 150 | 151 | 69,400 |
2017/11/30 | 149 | 154 | 149 | 153 | 121,200 |
2017/11/29 | 149 | 150 | 148 | 149 | 41,900 |
2017/11/28 | 150 | 151 | 148 | 148 | 34,500 |
2017/11/27 | 149 | 151 | 149 | 149 | 27,200 |
2017/11/24 | 148 | 151 | 148 | 151 | 41,100 |
2017/11/22 | 147 | 149 | 147 | 147 | 33,300 |
2017/11/21 | 147 | 148 | 146 | 147 | 18,100 |
2017/11/20 | 147 | 147 | 145 | 147 | 18,700 |
2017/11/17 | 145 | 146 | 144 | 145 | 22,900 |
2017/11/16 | 142 | 147 | 141 | 143 | 53,500 |
2017/11/15 | 148 | 148 | 143 | 143 | 88,600 |
2017/11/14 | 147 | 149 | 146 | 147 | 75,800 |
2017/11/13 | 148 | 148 | 146 | 148 | 40,600 |
2017/11/10 | 149 | 149 | 145 | 148 | 97,200 |
2017/11/09 | 150 | 151 | 149 | 149 | 58,900 |
2017/11/08 | 150 | 151 | 149 | 149 | 24,200 |
2017/11/07 | 150 | 150 | 149 | 150 | 71,800 |
2017/11/06 | 151 | 152 | 150 | 150 | 40,500 |
2017/11/02 | 152 | 152 | 151 | 151 | 77,100 |
2017/11/01 | 154 | 155 | 152 | 152 | 19,100 |
2017/10/31 | 151 | 155 | 151 | 155 | 88,600 |
2017/10/30 | 153 | 153 | 151 | 151 | 73,200 |
2017/10/27 | 153 | 154 | 152 | 153 | 53,400 |
2017/10/26 | 156 | 156 | 152 | 153 | 176,500 |
2017/10/25 | 155 | 162 | 153 | 154 | 651,900 |
2017/10/24 | 154 | 155 | 152 | 155 | 47,200 |
2017/10/23 | 151 | 154 | 151 | 154 | 78,500 |
2017/10/20 | 151 | 152 | 150 | 150 | 98,000 |
2017/10/19 | 154 | 154 | 152 | 152 | 45,700 |
2017/10/18 | 153 | 157 | 151 | 153 | 248,500 |
2017/10/17 | 152 | 153 | 151 | 152 | 97,100 |
2017/10/16 | 150 | 152 | 150 | 151 | 52,900 |
2017/10/13 | 151 | 151 | 149 | 150 | 111,600 |
2017/10/12 | 148 | 154 | 148 | 152 | 265,300 |
2017/10/11 | 150 | 150 | 147 | 149 | 90,600 |
2017/10/10 | 150 | 150 | 147 | 150 | 91,600 |
2017/10/06 | 151 | 151 | 150 | 150 | 27,000 |
2017/10/05 | 153 | 154 | 151 | 151 | 77,900 |
2017/10/04 | 151 | 153 | 150 | 153 | 177,700 |
2017/10/03 | 150 | 151 | 149 | 150 | 82,500 |
2017/10/02 | 151 | 151 | 149 | 149 | 49,900 |
2017/09/29 | 149 | 150 | 148 | 150 | 66,200 |
2017/09/28 | 149 | 150 | 148 | 149 | 107,600 |
2017/09/27 | 150 | 151 | 149 | 149 | 44,200 |
2017/09/26 | 151 | 154 | 148 | 150 | 330,000 |
2017/09/25 | 150 | 153 | 149 | 152 | 234,600 |
2017/09/22 | 152 | 157 | 149 | 149 | 572,400 |
2017/09/21 | 149 | 149 | 147 | 149 | 196,300 |
2017/09/20 | 149 | 152 | 148 | 149 | 113,800 |
2017/09/19 | 152 | 155 | 148 | 149 | 216,500 |
2017/09/15 | 154 | 156 | 151 | 151 | 282,800 |
2017/09/14 | 151 | 162 | 149 | 151 | 712,000 |
2017/09/13 | 156 | 156 | 150 | 151 | 318,500 |
2017/09/12 | 159 | 162 | 151 | 155 | 927,300 |
2017/09/11 | 168 | 170 | 154 | 156 | 1,084,400 |
2017/09/08 | 167 | 184 | 156 | 160 | 4,045,400 |
2017/09/07 | 151 | 168 | 142 | 165 | 2,984,400 |
2017/09/06 | 151 | 178 | 139 | 146 | 4,312,400 |
2017/09/05 | 145 | 152 | 139 | 152 | 168,500 |
2017/09/04 | 143 | 153 | 143 | 143 | 253,100 |
2017/09/01 | 143 | 143 | 141 | 141 | 4,100 |
2017/08/31 | 140 | 141 | 139 | 141 | 30,800 |
2017/08/30 | 140 | 141 | 139 | 140 | 11,000 |
2017/08/29 | 140 | 140 | 139 | 140 | 4,400 |
2017/08/28 | 139 | 141 | 139 | 140 | 20,600 |
2017/08/25 | 142 | 142 | 141 | 141 | 1,200 |
2017/08/24 | 142 | 143 | 142 | 142 | 4,700 |
2017/08/23 | 141 | 142 | 141 | 142 | 7,500 |
2017/08/22 | 140 | 142 | 139 | 141 | 5,900 |
2017/08/21 | 140 | 140 | 139 | 139 | 5,700 |
2017/08/18 | 141 | 141 | 139 | 140 | 16,100 |
2017/08/17 | 143 | 143 | 141 | 142 | 16,400 |
2017/08/16 | 142 | 142 | 141 | 142 | 7,000 |
2017/08/15 | 139 | 141 | 139 | 140 | 9,600 |
2017/08/14 | 140 | 142 | 137 | 141 | 20,100 |
2017/08/10 | 142 | 142 | 141 | 141 | 21,400 |
2017/08/09 | 145 | 145 | 142 | 143 | 18,200 |
2017/08/08 | 144 | 145 | 143 | 144 | 30,200 |
2017/08/07 | 144 | 146 | 144 | 146 | 15,700 |
2017/08/04 | 144 | 146 | 144 | 145 | 13,000 |
2017/08/03 | 148 | 148 | 139 | 146 | 59,900 |
2017/08/02 | 149 | 149 | 146 | 149 | 6,900 |
2017/08/01 | 149 | 149 | 147 | 147 | 15,900 |
2017/07/31 | 149 | 150 | 148 | 149 | 22,800 |
2017/07/28 | 149 | 153 | 148 | 151 | 43,500 |
2017/07/27 | 151 | 151 | 149 | 149 | 25,700 |
2017/07/26 | 145 | 152 | 145 | 151 | 103,900 |
2017/07/25 | 146 | 146 | 145 | 146 | 9,600 |
2017/07/24 | 144 | 146 | 143 | 146 | 10,500 |
2017/07/21 | 145 | 145 | 144 | 145 | 10,600 |
2017/07/20 | 145 | 146 | 144 | 145 | 19,500 |
2017/07/19 | 151 | 151 | 143 | 144 | 147,600 |
2017/07/18 | 156 | 156 | 149 | 149 | 38,600 |
2017/07/14 | 148 | 156 | 148 | 155 | 197,800 |
2017/07/13 | 148 | 150 | 148 | 148 | 30,600 |
2017/07/12 | 148 | 148 | 147 | 148 | 5,700 |
2017/07/11 | 147 | 148 | 147 | 148 | 9,700 |
2017/07/10 | 145 | 147 | 145 | 147 | 4,300 |
2017/07/07 | 146 | 147 | 143 | 146 | 25,100 |
2017/07/06 | 149 | 149 | 145 | 146 | 39,500 |
2017/07/05 | 148 | 150 | 148 | 149 | 6,500 |
2017/07/04 | 149 | 151 | 147 | 147 | 42,500 |
2017/07/03 | 148 | 151 | 148 | 151 | 19,200 |
2017/06/30 | 149 | 149 | 148 | 149 | 8,000 |
2017/06/29 | 149 | 151 | 148 | 149 | 16,800 |
2017/06/28 | 149 | 150 | 147 | 149 | 38,300 |
2017/06/27 | 150 | 150 | 147 | 149 | 18,100 |
2017/06/26 | 150 | 150 | 149 | 149 | 20,200 |
2017/06/23 | 147 | 150 | 146 | 150 | 38,400 |
2017/06/22 | 145 | 149 | 144 | 147 | 23,100 |
2017/06/21 | 143 | 146 | 143 | 145 | 17,100 |
2017/06/20 | 145 | 146 | 144 | 144 | 12,500 |
2017/06/19 | 145 | 145 | 144 | 144 | 13,800 |
2017/06/16 | 144 | 146 | 144 | 145 | 12,400 |
2017/06/15 | 146 | 147 | 143 | 146 | 20,400 |
2017/06/14 | 145 | 147 | 145 | 145 | 12,300 |
2017/06/13 | 143 | 147 | 143 | 146 | 18,400 |
2017/06/12 | 146 | 147 | 145 | 145 | 18,800 |
2017/06/09 | 145 | 148 | 145 | 146 | 10,000 |
2017/06/08 | 144 | 156 | 143 | 145 | 153,300 |
2017/06/07 | 143 | 145 | 143 | 143 | 22,100 |
2017/06/06 | 146 | 146 | 143 | 144 | 21,400 |
2017/06/05 | 146 | 148 | 144 | 146 | 13,600 |
2017/06/02 | 146 | 148 | 146 | 147 | 12,400 |
2017/06/01 | 146 | 148 | 146 | 146 | 12,500 |
2017/05/31 | 146 | 148 | 144 | 147 | 36,400 |
2017/05/30 | 147 | 147 | 143 | 145 | 37,100 |
2017/05/29 | 149 | 149 | 144 | 147 | 51,400 |
2017/05/26 | 149 | 150 | 148 | 149 | 16,700 |
2017/05/25 | 151 | 151 | 148 | 150 | 51,600 |
2017/05/24 | 151 | 152 | 151 | 151 | 34,200 |
2017/05/23 | 154 | 154 | 148 | 151 | 185,100 |
2017/05/22 | 152 | 156 | 150 | 154 | 299,900 |
2017/05/19 | 173 | 174 | 164 | 167 | 583,300 |
2017/05/18 | 164 | 167 | 161 | 165 | 76,800 |
2017/05/17 | 168 | 171 | 165 | 167 | 113,600 |
2017/05/16 | 165 | 170 | 164 | 167 | 72,900 |
2017/05/15 | 165 | 165 | 163 | 163 | 34,700 |
2017/05/12 | 164 | 166 | 163 | 165 | 37,900 |
2017/05/11 | 167 | 167 | 164 | 167 | 34,200 |
2017/05/10 | 167 | 168 | 163 | 166 | 61,400 |
2017/05/09 | 162 | 168 | 160 | 164 | 139,300 |
2017/05/08 | 156 | 162 | 156 | 160 | 64,400 |
2017/05/02 | 153 | 154 | 151 | 154 | 6,000 |
2017/05/01 | 154 | 154 | 152 | 153 | 6,600 |
2017/04/28 | 155 | 155 | 154 | 154 | 700 |
2017/04/27 | 154 | 155 | 152 | 154 | 1,700 |
2017/04/26 | 153 | 154 | 150 | 154 | 5,700 |
2017/04/25 | 150 | 152 | 148 | 152 | 2,700 |
2017/04/24 | 149 | 150 | 149 | 149 | 800 |
2017/04/21 | 150 | 151 | 147 | 151 | 9,100 |
2017/04/20 | 150 | 150 | 150 | 150 | 400 |
2017/04/19 | 149 | 150 | 145 | 150 | 1,900 |
2017/04/18 | 148 | 149 | 146 | 149 | 8,900 |
2017/04/17 | 147 | 147 | 144 | 146 | 7,900 |
2017/04/14 | 143 | 145 | 132 | 144 | 12,100 |
2017/04/13 | 141 | 148 | 141 | 144 | 6,000 |
2017/04/12 | 149 | 149 | 145 | 145 | 22,800 |
2017/04/11 | 153 | 153 | 149 | 149 | 13,300 |
2017/04/10 | 152 | 155 | 152 | 153 | 8,800 |
2017/04/07 | 152 | 156 | 149 | 150 | 19,300 |
2017/04/06 | 156 | 156 | 149 | 150 | 18,100 |
2017/04/05 | 156 | 156 | 153 | 156 | 8,000 |
2017/04/04 | 158 | 159 | 153 | 156 | 15,300 |
2017/04/03 | 158 | 160 | 156 | 159 | 6,700 |
2017/03/31 | 160 | 160 | 156 | 156 | 6,600 |
2017/03/30 | 158 | 159 | 156 | 158 | 4,000 |
2017/03/29 | 156 | 158 | 156 | 158 | 1,300 |
2017/03/28 | 156 | 157 | 155 | 155 | 6,100 |
2017/03/27 | 157 | 158 | 154 | 155 | 9,200 |
2017/03/24 | 158 | 158 | 157 | 157 | 3,300 |
2017/03/23 | 156 | 157 | 156 | 156 | 1,600 |
2017/03/22 | 159 | 159 | 155 | 155 | 21,800 |
2017/03/21 | 162 | 162 | 159 | 160 | 18,100 |
2017/03/17 | 161 | 161 | 158 | 159 | 34,700 |
2017/03/16 | 158 | 160 | 157 | 159 | 29,700 |
2017/03/15 | 160 | 160 | 157 | 157 | 22,300 |
2017/03/14 | 159 | 161 | 159 | 160 | 5,400 |
2017/03/13 | 160 | 160 | 159 | 159 | 1,900 |
2017/03/10 | 159 | 162 | 159 | 161 | 30,200 |
2017/03/09 | 160 | 160 | 159 | 160 | 7,800 |
2017/03/08 | 159 | 160 | 154 | 160 | 22,300 |
2017/03/07 | 161 | 161 | 158 | 159 | 6,900 |
2017/03/06 | 160 | 161 | 159 | 160 | 4,900 |
2017/03/03 | 161 | 161 | 160 | 160 | 23,500 |
2017/03/02 | 160 | 162 | 159 | 160 | 26,600 |
2017/03/01 | 159 | 161 | 159 | 159 | 21,000 |
2017/02/28 | 165 | 168 | 159 | 161 | 215,100 |
2017/02/27 | 158 | 159 | 157 | 158 | 2,100 |
2017/02/24 | 156 | 158 | 156 | 157 | 5,200 |
2017/02/23 | 156 | 158 | 156 | 156 | 10,800 |
2017/02/22 | 159 | 160 | 157 | 158 | 8,200 |
2017/02/21 | 158 | 160 | 158 | 159 | 9,800 |
2017/02/20 | 158 | 159 | 157 | 158 | 13,000 |
2017/02/17 | 160 | 160 | 157 | 158 | 6,800 |
2017/02/16 | 160 | 160 | 157 | 158 | 13,600 |
2017/02/15 | 160 | 160 | 155 | 158 | 33,400 |
2017/02/14 | 162 | 165 | 156 | 156 | 126,600 |
2017/02/13 | 158 | 161 | 157 | 160 | 19,700 |
2017/02/10 | 159 | 160 | 157 | 158 | 16,200 |
2017/02/09 | 157 | 158 | 157 | 157 | 16,000 |
2017/02/08 | 160 | 160 | 157 | 159 | 31,700 |
2017/02/07 | 160 | 162 | 156 | 159 | 27,400 |
2017/02/06 | 156 | 162 | 156 | 157 | 48,500 |
2017/02/03 | 151 | 165 | 148 | 155 | 276,200 |
2017/02/02 | 150 | 153 | 150 | 151 | 12,100 |
2017/02/01 | 149 | 151 | 147 | 150 | 13,200 |
2017/01/31 | 151 | 151 | 148 | 150 | 13,100 |
2017/01/30 | 152 | 152 | 150 | 152 | 24,300 |
2017/01/27 | 150 | 162 | 150 | 152 | 245,400 |
2017/01/26 | 150 | 152 | 149 | 151 | 39,500 |
2017/01/25 | 148 | 150 | 147 | 150 | 17,500 |
2017/01/24 | 146 | 149 | 145 | 148 | 8,800 |
2017/01/23 | 146 | 147 | 145 | 147 | 11,300 |
2017/01/20 | 145 | 147 | 145 | 146 | 3,900 |
2017/01/19 | 147 | 147 | 144 | 146 | 4,500 |
2017/01/18 | 147 | 147 | 144 | 147 | 4,100 |
2017/01/17 | 149 | 149 | 146 | 148 | 4,100 |
2017/01/16 | 148 | 150 | 148 | 148 | 5,500 |
2017/01/13 | 146 | 148 | 145 | 148 | 19,800 |
2017/01/12 | 148 | 148 | 146 | 148 | 4,300 |
2017/01/11 | 149 | 150 | 147 | 148 | 8,500 |
2017/01/10 | 148 | 150 | 147 | 147 | 16,900 |
2017/01/06 | 148 | 151 | 145 | 148 | 77,300 |
2017/01/05 | 144 | 147 | 142 | 143 | 25,300 |
2017/01/04 | 143 | 147 | 142 | 145 | 57,500 |