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
2022/12/30 112 112 110 110 34,000
2022/12/29 111 112 109 112 16,400
2022/12/28 110 113 108 112 157,100
2022/12/27 110 111 110 111 115,800
2022/12/26 111 111 110 110 48,100
2022/12/23 111 112 110 111 47,100
2022/12/22 112 113 111 113 12,900
2022/12/21 111 112 111 111 9,000
2022/12/20 112 113 110 112 56,200
2022/12/19 113 113 112 112 4,100
2022/12/16 113 114 113 113 5,500
2022/12/15 113 114 113 113 5,000
2022/12/14 114 115 113 113 76,200
2022/12/13 114 114 113 113 19,100
2022/12/12 112 113 112 113 43,000
2022/12/09 112 113 112 113 14,400
2022/12/08 113 114 111 112 42,800
2022/12/07 113 113 112 113 9,500
2022/12/06 112 113 112 113 25,100
2022/12/05 112 113 112 112 47,300
2022/12/02 112 113 112 112 6,800
2022/12/01 114 114 112 112 24,100
2022/11/30 113 114 113 113 11,600
2022/11/29 113 115 112 114 43,300
2022/11/28 113 114 112 114 28,600
2022/11/25 112 113 112 113 33,800
2022/11/24 112 113 112 112 27,300
2022/11/22 113 113 112 113 43,300
2022/11/21 113 113 112 112 10,100
2022/11/18 113 113 112 113 8,700
2022/11/17 112 113 112 113 4,400
2022/11/16 112 113 112 113 15,500
2022/11/15 112 113 110 113 109,900
2022/11/14 113 114 113 113 35,900
2022/11/11 114 114 113 114 7,400
2022/11/10 113 114 113 114 6,000
2022/11/09 113 114 112 114 31,700
2022/11/08 113 113 112 112 26,900
2022/11/07 113 113 112 112 1,200
2022/11/04 112 113 111 113 40,800
2022/11/02 112 113 112 113 5,700
2022/11/01 113 113 112 112 31,400
2022/10/31 114 114 112 112 91,900
2022/10/28 113 114 113 113 11,500
2022/10/27 114 114 113 113 13,800
2022/10/26 114 114 112 112 49,900
2022/10/25 113 114 113 113 4,400
2022/10/24 113 114 113 113 17,900
2022/10/21 114 115 113 114 27,200
2022/10/20 113 115 113 114 49,600
2022/10/19 114 114 113 114 6,800
2022/10/18 115 115 113 114 52,800
2022/10/17 112 114 112 113 53,800
2022/10/14 113 114 112 112 29,200
2022/10/13 115 117 112 112 284,400
2022/10/12 121 128 115 117 1,246,700
2022/10/11 111 120 111 116 427,200
2022/10/07 112 113 111 111 18,300
2022/10/06 112 113 112 113 9,200
2022/10/05 113 113 112 112 10,300
2022/10/04 111 113 111 112 64,400
2022/10/03 111 112 111 111 25,700
2022/09/30 112 113 112 112 24,200
2022/09/29 112 113 112 113 17,000
2022/09/28 113 114 112 112 17,300
2022/09/27 114 114 112 114 6,100
2022/09/26 113 114 112 114 21,300
2022/09/22 114 114 113 114 9,600
2022/09/21 115 115 113 113 47,600
2022/09/20 116 117 114 116 63,400
2022/09/16 116 117 116 116 11,400
2022/09/15 116 117 116 116 25,900
2022/09/14 117 118 116 117 19,100
2022/09/13 118 118 117 117 37,500
2022/09/12 119 119 118 118 4,100
2022/09/09 119 119 118 118 12,000
2022/09/08 118 119 118 119 6,100
2022/09/07 118 118 117 118 20,500
2022/09/06 119 120 117 119 23,900
2022/09/05 118 119 117 119 16,400
2022/09/02 118 119 118 118 22,500
2022/09/01 120 120 118 119 39,800
2022/08/31 118 121 118 120 33,400
2022/08/30 120 122 119 119 176,600
2022/08/29 118 121 117 120 179,000
2022/08/26 118 120 117 119 67,200
2022/08/25 119 120 117 118 12,800
2022/08/24 118 121 116 119 292,000
2022/08/23 114 118 114 116 111,400
2022/08/22 115 115 114 114 7,400
2022/08/19 116 116 114 115 11,400
2022/08/18 114 116 114 116 6,400
2022/08/17 115 116 114 116 19,800
2022/08/16 114 116 114 116 8,100
2022/08/15 117 117 114 114 28,300
2022/08/12 114 116 114 116 22,900
2022/08/10 115 115 113 115 4,900
2022/08/09 115 115 114 115 20,300
2022/08/08 116 116 114 115 7,600
2022/08/05 116 116 114 116 5,100
2022/08/04 115 116 115 116 5,400
2022/08/03 115 116 115 116 4,000
2022/08/02 116 116 114 114 10,200
2022/08/01 115 116 115 116 46,900
2022/07/29 116 117 115 116 17,600
2022/07/28 116 117 115 117 23,100
2022/07/27 115 116 115 116 47,600
2022/07/26 115 115 114 115 3,700
2022/07/25 115 115 114 115 13,900
2022/07/22 114 115 113 115 11,300
2022/07/21 114 115 114 115 5,600
2022/07/20 114 115 114 114 6,700
2022/07/19 114 115 113 115 3,300
2022/07/15 113 115 113 114 6,200
2022/07/14 114 115 114 115 4,300
2022/07/13 113 114 113 114 2,900
2022/07/12 114 114 113 113 10,000
2022/07/11 114 115 113 114 14,700
2022/07/08 114 115 113 113 9,100
2022/07/07 115 115 113 113 7,300
2022/07/06 114 115 114 114 9,200
2022/07/05 114 115 114 114 16,600
2022/07/04 114 115 113 114 8,700
2022/07/01 113 114 113 113 14,400
2022/06/30 113 114 113 113 9,300
2022/06/29 113 114 113 114 20,500
2022/06/28 114 115 113 113 19,400
2022/06/27 114 115 114 114 4,300
2022/06/24 113 115 113 114 16,300
2022/06/23 113 115 113 113 11,800
2022/06/22 114 115 113 115 16,900
2022/06/21 113 114 113 114 15,700
2022/06/20 114 115 111 112 78,900
2022/06/17 115 115 114 115 41,900
2022/06/16 116 116 115 116 8,700
2022/06/15 115 116 114 115 49,200
2022/06/14 115 116 114 116 67,300
2022/06/13 117 117 115 116 74,100
2022/06/10 117 118 116 118 34,700
2022/06/09 117 118 116 117 79,600
2022/06/08 119 122 117 118 192,900
2022/06/07 119 119 117 117 29,800
2022/06/06 118 119 117 119 23,500
2022/06/03 119 119 118 118 3,700
2022/06/02 118 119 118 119 5,300
2022/06/01 118 119 118 118 4,900
2022/05/31 118 119 118 118 30,900
2022/05/30 119 121 118 119 89,100
2022/05/27 121 121 118 120 91,100
2022/05/26 118 121 118 121 36,200
2022/05/25 119 120 118 118 43,200
2022/05/24 119 121 118 118 237,800
2022/05/23 122 122 117 120 113,000
2022/05/20 120 123 119 122 216,400
2022/05/19 118 119 117 119 37,000
2022/05/18 120 120 118 118 8,000
2022/05/17 117 120 117 120 35,100
2022/05/16 118 118 117 118 17,200
2022/05/13 117 118 117 118 1,800
2022/05/12 117 118 116 118 20,700
2022/05/11 118 118 117 118 1,900
2022/05/10 117 118 117 118 32,400
2022/05/09 118 119 117 119 13,200
2022/05/06 119 119 117 119 14,300
2022/05/02 120 120 117 118 12,500
2022/04/28 117 119 117 119 12,000
2022/04/27 117 119 116 119 28,700
2022/04/26 118 119 118 118 9,500
2022/04/25 118 119 118 118 13,100
2022/04/22 118 119 118 119 5,300
2022/04/21 119 120 118 119 4,700
2022/04/20 118 120 118 120 18,100
2022/04/19 119 120 118 120 22,700
2022/04/18 119 120 118 118 21,900
2022/04/15 119 119 118 119 8,600
2022/04/14 119 120 119 120 4,500
2022/04/13 118 120 118 120 13,900
2022/04/12 119 119 118 118 12,400
2022/04/11 119 120 119 119 10,700
2022/04/08 120 121 119 120 10,900
2022/04/07 120 120 119 119 14,800
2022/04/06 119 120 119 120 12,200
2022/04/05 120 121 119 120 27,800
2022/04/04 120 121 119 121 47,700
2022/04/01 121 121 120 121 6,000
2022/03/31 120 121 119 120 35,700
2022/03/30 120 120 119 120 6,200
2022/03/29 119 120 119 119 28,500
2022/03/28 120 120 119 119 13,700
2022/03/25 120 121 118 120 32,800
2022/03/24 119 121 118 120 43,100
2022/03/23 119 121 119 120 55,700
2022/03/22 119 120 118 119 26,600
2022/03/18 118 120 118 119 27,700
2022/03/17 119 119 118 119 8,900
2022/03/16 119 119 118 119 10,100
2022/03/15 118 119 117 118 31,700
2022/03/14 117 119 116 118 53,800
2022/03/11 116 117 115 116 14,400
2022/03/10 116 118 116 118 14,200
2022/03/09 115 117 115 115 18,200
2022/03/08 115 117 115 116 39,300
2022/03/07 118 118 116 116 53,100
2022/03/04 119 124 117 118 180,200
2022/03/03 119 121 118 121 47,100
2022/03/02 119 120 118 118 32,700
2022/03/01 120 122 116 120 144,900
2022/02/28 120 124 117 121 251,600
2022/02/25 115 119 115 117 53,600
2022/02/24 119 120 114 116 73,200
2022/02/22 120 121 119 119 24,400
2022/02/21 119 121 118 121 15,400
2022/02/18 119 121 119 120 17,400
2022/02/17 120 121 119 119 14,000
2022/02/16 121 122 119 119 52,800
2022/02/15 121 122 120 120 20,100
2022/02/14 122 122 120 121 26,000
2022/02/10 121 123 120 123 71,400
2022/02/09 121 121 120 120 11,800
2022/02/08 120 121 119 120 7,000
2022/02/07 120 120 119 120 57,400
2022/02/04 119 121 119 120 16,400
2022/02/03 122 122 120 120 16,500
2022/02/02 120 122 119 122 59,700
2022/02/01 121 122 120 120 16,700
2022/01/31 119 121 118 119 58,600
2022/01/28 119 119 118 119 15,900
2022/01/27 121 122 118 118 97,100
2022/01/26 120 122 120 122 22,700
2022/01/25 122 122 120 120 27,700
2022/01/24 120 123 120 123 29,600
2022/01/21 122 122 121 121 23,600
2022/01/20 120 123 118 123 91,000
2022/01/19 121 122 120 120 48,500
2022/01/18 123 124 121 121 34,400
2022/01/17 123 124 122 124 16,900
2022/01/14 123 124 122 124 18,000
2022/01/13 124 124 122 124 28,500
2022/01/12 123 125 122 125 72,700
2022/01/11 122 124 121 124 56,200
2022/01/07 122 123 121 121 58,700
2022/01/06 122 124 121 122 107,600
2022/01/05 120 122 119 122 74,600
2022/01/04 122 122 119 121 77,700

このページの先頭へ