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
2020/12/30 118 119 117 119 58,800
2020/12/29 117 119 117 118 32,100
2020/12/28 118 123 118 118 173,100
2020/12/25 116 117 115 117 125,000
2020/12/24 115 117 115 116 73,000
2020/12/23 115 117 115 117 45,000
2020/12/22 117 117 114 114 84,900
2020/12/21 119 119 117 118 28,100
2020/12/18 116 119 115 119 70,700
2020/12/17 117 118 115 115 77,700
2020/12/16 117 118 117 117 53,100
2020/12/15 117 118 115 116 66,400
2020/12/14 118 118 116 117 52,600
2020/12/11 117 117 116 117 27,500
2020/12/10 116 117 115 115 36,500
2020/12/09 118 119 115 115 68,300
2020/12/08 117 120 116 117 101,100
2020/12/07 116 118 116 118 41,000
2020/12/04 118 118 115 116 71,800
2020/12/03 118 118 116 117 25,100
2020/12/02 116 119 116 117 65,700
2020/12/01 116 117 115 116 25,400
2020/11/30 116 117 114 116 70,800
2020/11/27 117 118 115 115 68,500
2020/11/26 117 118 117 117 23,000
2020/11/25 117 118 116 118 60,500
2020/11/24 116 119 115 116 100,300
2020/11/20 116 116 114 115 46,000
2020/11/19 115 116 114 115 48,200
2020/11/18 117 119 113 116 231,100
2020/11/17 123 124 117 117 161,100
2020/11/16 128 129 118 122 643,400
2020/11/13 128 134 126 133 317,400
2020/11/12 125 128 123 127 73,300
2020/11/11 121 125 119 125 70,900
2020/11/10 123 124 117 121 128,300
2020/11/09 121 123 120 122 57,300
2020/11/06 121 123 119 122 72,100
2020/11/05 121 121 117 119 59,300
2020/11/04 121 121 119 120 25,100
2020/11/02 123 123 117 119 74,000
2020/10/30 122 122 118 121 64,800
2020/10/29 121 124 119 122 55,500
2020/10/28 124 124 121 123 87,500
2020/10/27 125 125 121 124 158,800
2020/10/26 128 129 125 127 40,700
2020/10/23 131 132 128 128 59,200
2020/10/22 131 134 129 131 108,500
2020/10/21 130 133 129 129 66,200
2020/10/20 128 130 128 128 64,600
2020/10/19 126 128 126 127 20,400
2020/10/16 127 128 124 127 133,300
2020/10/15 135 135 125 126 325,600
2020/10/14 138 138 132 133 59,800
2020/10/13 136 138 136 137 22,600
2020/10/12 140 140 134 134 117,200
2020/10/09 139 142 137 140 57,600
2020/10/08 143 143 138 139 84,600
2020/10/07 139 143 138 141 131,300
2020/10/06 140 142 134 142 295,300
2020/10/05 129 137 129 135 289,100
2020/10/02 130 135 124 130 486,300
2020/09/30 130 131 128 129 75,100
2020/09/29 129 132 128 130 59,100
2020/09/28 129 132 128 129 129,000
2020/09/25 128 130 127 128 37,800
2020/09/24 130 131 127 129 64,600
2020/09/23 130 132 130 130 90,900
2020/09/18 130 132 129 131 87,200
2020/09/17 132 134 129 129 89,300
2020/09/16 129 133 128 133 158,800
2020/09/15 130 130 127 128 137,200
2020/09/14 130 131 127 129 120,200
2020/09/11 126 133 125 130 157,600
2020/09/10 127 130 126 126 190,400
2020/09/09 124 127 123 127 111,700
2020/09/08 125 126 123 124 74,900
2020/09/07 126 128 123 123 139,300
2020/09/04 126 129 125 126 89,900
2020/09/03 132 132 128 129 133,100
2020/09/02 128 132 128 130 201,900
2020/09/01 128 130 126 128 95,100
2020/08/31 125 130 125 129 157,500
2020/08/28 131 132 120 123 498,200
2020/08/27 130 132 130 131 141,700
2020/08/26 131 133 129 131 227,900
2020/08/25 136 137 131 132 421,700
2020/08/24 131 134 129 131 436,400
2020/08/21 142 142 132 133 977,500
2020/08/20 146 151 140 141 1,567,200
2020/08/19 141 142 136 138 1,226,900
2020/08/18 137 157 133 141 10,088,500
2020/08/17 135 136 124 130 1,936,300
2020/08/14 117 161 115 140 16,185,900
2020/08/13 115 117 112 117 120,300
2020/08/12 116 119 112 114 115,000
2020/08/11 113 118 113 115 204,300
2020/08/07 112 114 111 113 64,600
2020/08/06 116 118 110 111 408,600
2020/08/05 113 117 109 116 331,200
2020/08/04 110 115 109 111 322,600
2020/08/03 107 109 106 109 174,300
2020/07/31 107 108 104 105 70,700
2020/07/30 106 108 106 107 13,800
2020/07/29 106 107 105 107 27,800
2020/07/28 107 109 106 107 22,900
2020/07/27 107 108 105 107 19,700
2020/07/22 107 109 107 107 24,000
2020/07/21 109 109 107 107 22,100
2020/07/20 107 109 106 109 16,600
2020/07/17 107 107 106 106 12,700
2020/07/16 107 108 106 107 11,900
2020/07/15 106 109 105 108 23,000
2020/07/14 107 107 106 107 23,700
2020/07/13 105 107 105 107 13,500
2020/07/10 105 106 105 105 35,000
2020/07/09 107 108 104 106 47,500
2020/07/08 109 109 108 108 4,000
2020/07/07 109 109 106 109 45,100
2020/07/06 106 110 106 109 41,700
2020/07/03 107 107 103 105 44,700
2020/07/02 107 109 104 105 88,900
2020/07/01 110 110 107 108 17,100
2020/06/30 112 112 109 109 31,000
2020/06/29 113 114 108 110 83,100
2020/06/26 113 116 112 116 30,600
2020/06/25 115 116 113 114 64,300
2020/06/24 116 118 116 117 87,100
2020/06/23 110 116 109 116 116,300
2020/06/22 108 110 108 109 8,100
2020/06/19 110 110 107 108 30,000
2020/06/18 109 111 109 109 21,300
2020/06/17 110 110 108 110 9,700
2020/06/16 105 110 105 109 58,000
2020/06/15 110 110 102 104 81,300
2020/06/12 105 110 104 108 104,400
2020/06/11 117 117 112 112 95,100
2020/06/10 118 119 117 118 46,500
2020/06/09 117 119 115 117 113,700
2020/06/08 117 118 114 116 68,800
2020/06/05 113 117 113 116 63,800
2020/06/04 115 115 113 113 67,900
2020/06/03 116 117 113 114 150,500
2020/06/02 115 117 114 115 72,400
2020/06/01 113 115 112 115 86,100
2020/05/29 110 112 110 111 127,400
2020/05/28 114 115 112 112 153,200
2020/05/27 112 115 111 113 172,400
2020/05/26 111 111 108 111 146,500
2020/05/25 113 113 108 110 255,600
2020/05/22 113 115 111 112 113,800
2020/05/21 121 129 112 112 887,900
2020/05/20 114 120 114 118 247,200
2020/05/19 113 115 112 114 81,500
2020/05/18 111 113 111 112 60,600
2020/05/15 115 116 110 111 108,700
2020/05/14 118 120 113 116 127,400
2020/05/13 118 121 115 120 123,400
2020/05/12 118 120 115 120 173,400
2020/05/11 116 118 114 118 137,200
2020/05/08 113 116 111 115 186,400
2020/05/07 109 113 108 112 128,400
2020/05/01 112 112 107 110 130,900
2020/04/30 112 114 108 114 314,100
2020/04/28 106 114 104 112 615,400
2020/04/27 99 105 99 103 104,900
2020/04/24 99 103 99 99 73,500
2020/04/23 96 102 96 99 382,800
2020/04/22 94 96 93 96 30,200
2020/04/21 97 98 94 95 67,400
2020/04/20 95 98 94 98 83,900
2020/04/17 97 99 93 93 137,000
2020/04/16 96 97 94 96 48,300
2020/04/15 101 101 94 97 208,000
2020/04/14 97 101 96 97 266,500
2020/04/13 95 96 92 95 63,900
2020/04/10 94 95 92 95 69,000
2020/04/09 96 96 93 94 100,500
2020/04/08 87 95 86 95 113,100
2020/04/07 86 90 85 88 76,400
2020/04/06 81 84 80 84 36,200
2020/04/03 86 86 80 80 70,400
2020/04/02 85 87 84 85 32,800
2020/04/01 89 89 86 86 113,100
2020/03/31 89 91 88 90 46,700
2020/03/30 87 89 84 88 57,300
2020/03/27 92 93 88 89 90,800
2020/03/26 96 96 89 90 121,800
2020/03/25 91 98 89 97 310,000
2020/03/24 83 88 83 86 97,600
2020/03/23 83 83 77 80 250,100
2020/03/19 85 85 79 84 112,500
2020/03/18 87 89 84 84 105,800
2020/03/17 80 87 79 86 139,500
2020/03/16 85 88 83 84 146,000
2020/03/13 83 84 77 83 331,800
2020/03/12 93 95 86 88 160,300
2020/03/11 101 104 93 93 209,800
2020/03/10 92 102 87 100 326,900
2020/03/09 105 105 97 97 496,800
2020/03/06 113 113 106 109 342,300
2020/03/05 116 116 114 114 113,400
2020/03/04 112 116 111 113 123,100
2020/03/03 124 124 113 114 393,400
2020/03/02 109 121 109 120 361,100
2020/02/28 114 117 109 110 317,900
2020/02/27 130 131 119 120 488,400
2020/02/26 130 133 126 129 321,800
2020/02/25 130 136 130 132 405,500
2020/02/21 136 149 134 145 736,700
2020/02/20 134 140 133 136 301,000
2020/02/19 128 133 128 131 153,200
2020/02/18 131 133 127 127 238,000
2020/02/17 138 139 131 131 453,200
2020/02/14 140 161 136 139 3,102,900
2020/02/13 139 144 139 140 169,200
2020/02/12 138 140 135 138 68,300
2020/02/10 136 139 135 137 99,000
2020/02/07 139 140 134 134 107,600
2020/02/06 136 140 135 138 106,200
2020/02/05 133 138 133 135 174,900
2020/02/04 132 134 131 131 101,800
2020/02/03 127 131 126 130 123,700
2020/01/31 135 138 126 130 383,000
2020/01/30 140 141 132 133 460,700
2020/01/29 149 151 141 141 289,700
2020/01/28 143 151 139 150 358,300
2020/01/27 152 157 146 148 635,800
2020/01/24 147 154 143 149 1,016,200
2020/01/23 145 149 144 147 301,900
2020/01/22 142 146 142 145 237,000
2020/01/21 143 147 141 141 411,100
2020/01/20 140 141 139 141 146,700
2020/01/17 139 141 138 141 180,900
2020/01/16 139 142 137 139 390,000
2020/01/15 140 145 139 139 443,500
2020/01/14 141 145 140 141 892,500
2020/01/10 156 156 139 140 3,244,100
2020/01/09 147 184 146 157 13,778,100
2020/01/08 138 144 131 142 869,600
2020/01/07 141 143 137 137 437,500
2020/01/06 132 143 132 142 600,600

このページの先頭へ