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 |
|---|---|---|---|---|---|
| 2024/11/08 | 98 | 102 | 96 | 98 | 93,000 |
| 2024/11/07 | 96 | 98 | 96 | 96 | 38,400 |
| 2024/11/06 | 95 | 97 | 95 | 95 | 20,000 |
| 2024/11/05 | 96 | 96 | 94 | 95 | 16,200 |
| 2024/11/01 | 94 | 96 | 93 | 95 | 29,300 |
| 2024/10/31 | 95 | 95 | 94 | 94 | 11,500 |
| 2024/10/30 | 95 | 96 | 95 | 96 | 14,800 |
| 2024/10/29 | 96 | 96 | 95 | 95 | 1,700 |
| 2024/10/28 | 95 | 96 | 92 | 96 | 19,200 |
| 2024/10/25 | 94 | 96 | 92 | 93 | 60,500 |
| 2024/10/24 | 96 | 96 | 93 | 94 | 71,400 |
| 2024/10/23 | 97 | 106 | 95 | 96 | 520,700 |
| 2024/10/22 | 96 | 97 | 95 | 95 | 22,200 |
| 2024/10/21 | 97 | 98 | 96 | 96 | 14,400 |
| 2024/10/18 | 98 | 98 | 96 | 97 | 42,700 |
| 2024/10/17 | 99 | 99 | 97 | 98 | 30,600 |
| 2024/10/16 | 101 | 101 | 98 | 98 | 106,400 |
| 2024/10/15 | 102 | 102 | 101 | 102 | 20,400 |
| 2024/10/11 | 100 | 102 | 99 | 102 | 30,300 |
| 2024/10/10 | 101 | 101 | 100 | 100 | 8,100 |
| 2024/10/09 | 101 | 102 | 100 | 102 | 16,200 |
| 2024/10/08 | 101 | 102 | 100 | 100 | 15,300 |
| 2024/10/07 | 100 | 101 | 100 | 101 | 12,100 |
| 2024/10/04 | 101 | 102 | 100 | 100 | 6,000 |
| 2024/10/03 | 102 | 102 | 101 | 102 | 12,200 |
| 2024/10/02 | 101 | 103 | 100 | 100 | 27,300 |
| 2024/10/01 | 98 | 108 | 98 | 102 | 234,400 |
| 2024/09/30 | 96 | 106 | 96 | 98 | 179,500 |
| 2024/09/27 | 99 | 99 | 97 | 99 | 21,000 |
| 2024/09/26 | 99 | 100 | 99 | 99 | 52,700 |
| 2024/09/25 | 99 | 101 | 98 | 101 | 15,900 |
| 2024/09/24 | 100 | 101 | 98 | 98 | 33,200 |
| 2024/09/20 | 101 | 101 | 100 | 101 | 10,700 |
| 2024/09/19 | 99 | 101 | 99 | 100 | 4,400 |
| 2024/09/18 | 100 | 100 | 99 | 99 | 2,500 |
| 2024/09/17 | 100 | 100 | 98 | 99 | 13,700 |
| 2024/09/13 | 101 | 101 | 99 | 100 | 6,700 |
| 2024/09/12 | 99 | 101 | 99 | 100 | 15,100 |
| 2024/09/11 | 100 | 101 | 97 | 98 | 19,600 |
| 2024/09/10 | 100 | 101 | 100 | 101 | 1,300 |
| 2024/09/09 | 96 | 100 | 96 | 100 | 24,300 |
| 2024/09/06 | 101 | 101 | 98 | 98 | 38,200 |
| 2024/09/05 | 98 | 101 | 98 | 100 | 27,300 |
| 2024/09/04 | 101 | 103 | 98 | 100 | 93,200 |
| 2024/09/03 | 105 | 105 | 104 | 104 | 800 |
| 2024/09/02 | 104 | 104 | 103 | 104 | 2,700 |
| 2024/08/30 | 104 | 105 | 104 | 104 | 1,100 |
| 2024/08/29 | 105 | 105 | 104 | 104 | 7,400 |
| 2024/08/28 | 104 | 106 | 103 | 106 | 26,800 |
| 2024/08/27 | 103 | 104 | 102 | 103 | 6,200 |
| 2024/08/26 | 103 | 103 | 102 | 103 | 2,100 |
| 2024/08/23 | 103 | 104 | 103 | 103 | 8,700 |
| 2024/08/22 | 103 | 103 | 103 | 103 | 13,200 |
| 2024/08/21 | 102 | 103 | 102 | 103 | 25,200 |
| 2024/08/20 | 102 | 103 | 102 | 103 | 20,300 |
| 2024/08/19 | 103 | 103 | 101 | 101 | 12,800 |
| 2024/08/16 | 103 | 103 | 100 | 103 | 64,500 |
| 2024/08/15 | 101 | 104 | 101 | 102 | 150,600 |
| 2024/08/14 | 101 | 106 | 99 | 106 | 241,900 |
| 2024/08/13 | 99 | 100 | 97 | 98 | 63,800 |
| 2024/08/09 | 96 | 98 | 94 | 98 | 45,000 |
| 2024/08/08 | 94 | 96 | 94 | 94 | 14,600 |
| 2024/08/07 | 93 | 97 | 92 | 95 | 128,500 |
| 2024/08/06 | 88 | 95 | 84 | 92 | 186,500 |
| 2024/08/05 | 102 | 102 | 85 | 86 | 167,900 |
| 2024/08/02 | 106 | 106 | 103 | 104 | 137,200 |
| 2024/08/01 | 108 | 108 | 107 | 107 | 18,400 |
| 2024/07/31 | 108 | 109 | 108 | 108 | 8,800 |
| 2024/07/30 | 108 | 109 | 108 | 108 | 3,700 |
| 2024/07/29 | 108 | 109 | 108 | 108 | 4,000 |
| 2024/07/26 | 107 | 109 | 107 | 108 | 9,800 |
| 2024/07/25 | 109 | 109 | 107 | 108 | 70,300 |
| 2024/07/24 | 109 | 109 | 109 | 109 | 7,800 |
| 2024/07/23 | 109 | 110 | 109 | 109 | 5,100 |
| 2024/07/22 | 109 | 109 | 109 | 109 | 16,900 |
| 2024/07/19 | 109 | 110 | 109 | 109 | 8,300 |
| 2024/07/18 | 109 | 110 | 109 | 109 | 11,000 |
| 2024/07/17 | 110 | 110 | 109 | 109 | 29,600 |
| 2024/07/16 | 110 | 110 | 109 | 110 | 20,600 |
| 2024/07/12 | 110 | 110 | 109 | 109 | 25,700 |
| 2024/07/11 | 109 | 110 | 109 | 110 | 3,300 |
| 2024/07/10 | 109 | 110 | 109 | 109 | 13,300 |
| 2024/07/09 | 110 | 110 | 109 | 110 | 5,400 |
| 2024/07/08 | 110 | 110 | 109 | 110 | 58,900 |
| 2024/07/05 | 109 | 111 | 109 | 111 | 33,100 |
| 2024/07/04 | 109 | 110 | 109 | 109 | 14,700 |
| 2024/07/03 | 109 | 110 | 109 | 109 | 3,400 |
| 2024/07/02 | 109 | 110 | 109 | 110 | 7,900 |
| 2024/07/01 | 109 | 110 | 109 | 110 | 6,800 |
| 2024/06/28 | 109 | 110 | 109 | 109 | 13,500 |
| 2024/06/27 | 110 | 110 | 109 | 109 | 37,300 |
| 2024/06/26 | 110 | 110 | 109 | 109 | 16,300 |
| 2024/06/25 | 109 | 110 | 109 | 109 | 35,700 |
| 2024/06/24 | 110 | 110 | 109 | 109 | 42,300 |
| 2024/06/21 | 108 | 110 | 108 | 110 | 38,600 |
| 2024/06/20 | 108 | 109 | 108 | 108 | 55,800 |
| 2024/06/19 | 109 | 110 | 109 | 109 | 31,400 |
| 2024/06/18 | 110 | 110 | 109 | 110 | 36,900 |
| 2024/06/17 | 111 | 111 | 110 | 110 | 27,200 |
| 2024/06/14 | 110 | 110 | 110 | 110 | 4,000 |
| 2024/06/13 | 110 | 110 | 110 | 110 | 6,300 |
| 2024/06/12 | 110 | 111 | 109 | 111 | 7,400 |
| 2024/06/11 | 110 | 110 | 109 | 109 | 30,800 |
| 2024/06/10 | 110 | 110 | 109 | 109 | 4,900 |
| 2024/06/07 | 110 | 110 | 109 | 109 | 2,300 |
| 2024/06/06 | 110 | 110 | 109 | 109 | 19,400 |
| 2024/06/05 | 111 | 111 | 110 | 110 | 19,500 |
| 2024/06/04 | 110 | 111 | 109 | 110 | 29,600 |
| 2024/06/03 | 111 | 111 | 110 | 110 | 18,800 |
| 2024/05/31 | 109 | 110 | 109 | 109 | 29,400 |
| 2024/05/30 | 111 | 111 | 108 | 110 | 71,400 |
| 2024/05/29 | 110 | 111 | 110 | 110 | 15,900 |
| 2024/05/28 | 111 | 111 | 110 | 110 | 14,700 |
| 2024/05/27 | 109 | 111 | 109 | 110 | 75,800 |
| 2024/05/24 | 110 | 111 | 109 | 109 | 55,500 |
| 2024/05/23 | 112 | 112 | 110 | 110 | 35,100 |
| 2024/05/22 | 110 | 112 | 110 | 111 | 55,500 |
| 2024/05/21 | 111 | 112 | 109 | 111 | 229,200 |
| 2024/05/20 | 114 | 117 | 112 | 116 | 409,200 |
| 2024/05/17 | 111 | 113 | 111 | 113 | 75,400 |
| 2024/05/16 | 112 | 112 | 109 | 112 | 124,000 |
| 2024/05/15 | 111 | 112 | 111 | 111 | 6,800 |
| 2024/05/14 | 110 | 111 | 110 | 111 | 18,100 |
| 2024/05/13 | 110 | 111 | 110 | 111 | 25,300 |
| 2024/05/10 | 111 | 111 | 110 | 110 | 11,200 |
| 2024/05/09 | 111 | 111 | 110 | 111 | 2,200 |
| 2024/05/08 | 110 | 111 | 110 | 110 | 47,600 |
| 2024/05/07 | 111 | 111 | 110 | 110 | 65,500 |
| 2024/05/02 | 109 | 111 | 109 | 110 | 36,500 |
| 2024/05/01 | 110 | 110 | 110 | 110 | 7,900 |
| 2024/04/30 | 109 | 111 | 108 | 109 | 52,600 |
| 2024/04/26 | 109 | 110 | 108 | 108 | 54,500 |
| 2024/04/25 | 110 | 111 | 109 | 109 | 84,600 |
| 2024/04/24 | 111 | 111 | 108 | 110 | 201,600 |
| 2024/04/23 | 110 | 112 | 110 | 110 | 36,400 |
| 2024/04/22 | 111 | 112 | 110 | 110 | 21,300 |
| 2024/04/19 | 114 | 114 | 110 | 110 | 199,700 |
| 2024/04/18 | 111 | 114 | 111 | 114 | 42,100 |
| 2024/04/17 | 112 | 112 | 111 | 112 | 38,200 |
| 2024/04/16 | 112 | 113 | 112 | 112 | 22,800 |
| 2024/04/15 | 112 | 113 | 112 | 112 | 20,800 |
| 2024/04/12 | 113 | 115 | 113 | 113 | 100,300 |
| 2024/04/11 | 112 | 113 | 112 | 112 | 16,600 |
| 2024/04/10 | 112 | 113 | 111 | 113 | 74,000 |
| 2024/04/09 | 112 | 114 | 112 | 113 | 26,800 |
| 2024/04/08 | 112 | 114 | 112 | 112 | 37,900 |
| 2024/04/05 | 112 | 112 | 111 | 112 | 52,800 |
| 2024/04/04 | 114 | 115 | 113 | 113 | 61,300 |
| 2024/04/03 | 112 | 114 | 111 | 114 | 88,100 |
| 2024/04/02 | 115 | 118 | 113 | 113 | 142,400 |
| 2024/04/01 | 116 | 116 | 114 | 116 | 60,800 |
| 2024/03/29 | 114 | 115 | 114 | 115 | 27,100 |
| 2024/03/28 | 114 | 115 | 113 | 115 | 108,500 |
| 2024/03/27 | 113 | 116 | 113 | 113 | 104,900 |
| 2024/03/26 | 120 | 121 | 113 | 114 | 374,300 |
| 2024/03/25 | 119 | 133 | 117 | 121 | 1,411,400 |
| 2024/03/22 | 116 | 118 | 115 | 117 | 119,900 |
| 2024/03/21 | 117 | 117 | 115 | 116 | 64,900 |
| 2024/03/19 | 113 | 119 | 113 | 115 | 207,400 |
| 2024/03/18 | 112 | 114 | 112 | 113 | 31,300 |
| 2024/03/15 | 114 | 114 | 112 | 113 | 34,900 |
| 2024/03/14 | 112 | 112 | 111 | 112 | 19,700 |
| 2024/03/13 | 113 | 114 | 111 | 111 | 47,100 |
| 2024/03/12 | 110 | 112 | 110 | 112 | 25,300 |
| 2024/03/11 | 111 | 112 | 110 | 110 | 71,200 |
| 2024/03/08 | 112 | 112 | 110 | 111 | 125,900 |
| 2024/03/07 | 113 | 113 | 111 | 111 | 39,000 |
| 2024/03/06 | 111 | 114 | 107 | 112 | 258,700 |
| 2024/03/05 | 111 | 112 | 109 | 111 | 86,100 |
| 2024/03/04 | 114 | 114 | 111 | 111 | 32,900 |
| 2024/03/01 | 113 | 113 | 111 | 113 | 147,500 |
| 2024/02/29 | 112 | 114 | 110 | 112 | 206,100 |
| 2024/02/28 | 112 | 114 | 112 | 112 | 69,100 |
| 2024/02/27 | 111 | 114 | 111 | 113 | 77,500 |
| 2024/02/26 | 112 | 112 | 111 | 112 | 10,500 |
| 2024/02/22 | 112 | 113 | 112 | 112 | 50,300 |
| 2024/02/21 | 112 | 113 | 112 | 112 | 28,100 |
| 2024/02/20 | 111 | 114 | 110 | 114 | 79,200 |
| 2024/02/19 | 108 | 111 | 108 | 111 | 73,300 |
| 2024/02/16 | 109 | 110 | 108 | 109 | 49,600 |
| 2024/02/15 | 112 | 113 | 109 | 109 | 153,100 |
| 2024/02/14 | 108 | 110 | 108 | 110 | 48,800 |
| 2024/02/13 | 108 | 110 | 107 | 107 | 50,800 |
| 2024/02/09 | 107 | 108 | 107 | 107 | 22,600 |
| 2024/02/08 | 108 | 109 | 107 | 107 | 36,800 |
| 2024/02/07 | 108 | 109 | 108 | 108 | 26,800 |
| 2024/02/06 | 109 | 109 | 108 | 108 | 21,100 |
| 2024/02/05 | 109 | 109 | 108 | 108 | 17,600 |
| 2024/02/02 | 109 | 110 | 108 | 108 | 42,600 |
| 2024/02/01 | 110 | 110 | 109 | 109 | 18,300 |
| 2024/01/31 | 110 | 111 | 109 | 110 | 40,700 |
| 2024/01/30 | 112 | 112 | 110 | 110 | 80,100 |
| 2024/01/29 | 113 | 113 | 112 | 112 | 12,800 |
| 2024/01/26 | 112 | 113 | 111 | 113 | 17,200 |
| 2024/01/25 | 112 | 113 | 111 | 112 | 41,800 |
| 2024/01/24 | 112 | 113 | 111 | 113 | 23,200 |
| 2024/01/23 | 113 | 113 | 111 | 112 | 52,300 |
| 2024/01/22 | 113 | 113 | 112 | 112 | 67,400 |
| 2024/01/19 | 112 | 114 | 111 | 113 | 105,000 |
| 2024/01/18 | 111 | 112 | 111 | 111 | 42,800 |
| 2024/01/17 | 115 | 116 | 110 | 112 | 384,000 |
| 2024/01/16 | 115 | 116 | 113 | 113 | 58,200 |
| 2024/01/15 | 113 | 119 | 112 | 114 | 434,700 |
| 2024/01/12 | 115 | 115 | 111 | 112 | 185,000 |
| 2024/01/11 | 112 | 120 | 112 | 115 | 479,800 |
| 2024/01/10 | 114 | 114 | 111 | 111 | 242,100 |
| 2024/01/09 | 113 | 114 | 113 | 114 | 85,800 |
| 2024/01/05 | 117 | 121 | 113 | 113 | 355,100 |
| 2024/01/04 | 112 | 114 | 111 | 113 | 100,500 |