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 |