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
2025/09/01 186 210 180 200 2,667,800
2025/08/29 178 211 178 194 5,645,000
2025/08/28 188 192 178 181 712,100
2025/08/27 222 240 185 186 3,284,300
2025/08/26 259 263 209 215 3,760,100
2025/08/25 203 243 198 243 12,427,000
2025/08/22 238 292 192 193 24,407,200
2025/08/21 164 214 163 214 16,042,700
2025/08/20 169 170 159 164 992,800
2025/08/19 164 167 159 166 1,093,800
2025/08/18 156 165 155 161 1,269,300
2025/08/15 148 158 146 155 2,250,700
2025/08/14 145 181 142 147 13,224,300
2025/08/13 143 144 141 142 152,700
2025/08/12 138 144 137 144 234,700
2025/08/08 139 141 137 138 231,400
2025/08/07 141 151 138 139 1,318,700
2025/08/06 142 144 140 141 126,500
2025/08/05 140 145 139 142 395,900
2025/08/04 135 140 134 137 56,400
2025/08/01 138 140 137 139 108,000
2025/07/31 136 138 136 137 42,600
2025/07/30 137 138 133 137 158,200
2025/07/29 139 139 135 137 152,100
2025/07/28 139 140 137 139 142,700
2025/07/25 140 140 136 140 188,900
2025/07/24 141 142 138 139 175,900
2025/07/23 139 143 138 141 380,500
2025/07/22 138 142 138 141 112,200
2025/07/18 144 145 138 140 411,200
2025/07/17 142 144 140 143 384,500
2025/07/16 137 143 135 142 603,200
2025/07/15 139 140 136 137 577,200
2025/07/14 146 146 139 139 1,315,200
2025/07/11 154 154 141 143 5,962,200
2025/07/10 191 212 158 164 29,814,400
2025/07/09 133 181 132 181 11,832,400
2025/07/08 128 133 127 131 273,400
2025/07/07 129 132 126 127 499,900
2025/07/04 126 131 122 130 1,036,100
2025/07/03 124 126 123 125 93,800
2025/07/02 123 127 123 124 220,900
2025/07/01 133 134 123 123 372,400
2025/06/30 129 134 129 132 286,500
2025/06/27 127 130 125 128 247,700
2025/06/26 127 129 125 127 177,900
2025/06/25 128 129 126 128 115,200
2025/06/24 125 131 125 128 417,500
2025/06/23 126 126 122 124 259,100
2025/06/20 132 136 124 125 878,300
2025/06/19 126 141 123 133 1,785,400
2025/06/18 136 136 126 127 724,100
2025/06/17 133 136 125 136 773,500
2025/06/16 127 136 125 130 1,275,200
2025/06/13 122 127 119 123 577,500
2025/06/12 120 122 118 122 167,800
2025/06/11 122 123 120 120 142,700
2025/06/10 122 124 119 122 257,900
2025/06/09 124 128 122 122 230,700
2025/06/06 127 129 122 122 380,500
2025/06/05 126 126 120 123 303,300
2025/06/04 129 129 125 126 186,100
2025/06/03 128 131 126 126 279,500
2025/06/02 123 131 122 127 622,300
2025/05/30 124 127 120 121 470,000
2025/05/29 131 134 123 125 536,100
2025/05/28 135 137 129 130 444,600
2025/05/27 132 136 130 135 386,300
2025/05/26 130 134 129 133 311,800
2025/05/23 131 136 130 131 313,200
2025/05/22 132 136 132 134 486,300
2025/05/21 151 156 131 134 1,735,300
2025/05/20 150 152 141 144 1,207,400
2025/05/19 154 163 151 153 2,048,100
2025/05/16 174 184 156 156 3,105,800
2025/05/15 219 291 168 177 11,561,900
2025/05/14 207 239 196 229 13,801,700
2025/05/13 150 190 126 190 17,209,500
2025/05/12 105 147 105 140 16,308,800
2025/05/09 105 108 103 104 386,600
2025/05/08 105 105 104 105 70,400
2025/05/07 104 105 103 103 89,300
2025/05/02 105 106 102 104 175,000
2025/05/01 103 117 102 105 4,536,600
2025/04/30 103 107 101 102 1,290,500
2025/04/28 100 107 100 103 1,873,300
2025/04/25 100 101 99 101 61,500
2025/04/24 102 102 99 100 177,200
2025/04/23 102 107 101 101 849,700
2025/04/22 98 124 98 104 7,675,800
2025/04/21 98 107 96 97 4,460,700
2025/04/18 96 97 96 96 34,900
2025/04/17 98 98 95 96 96,400
2025/04/16 102 103 96 97 716,400
2025/04/15 98 105 98 104 1,073,200
2025/04/14 95 99 95 98 108,000
2025/04/11 92 95 92 95 81,900
2025/04/10 94 95 92 93 70,900
2025/04/09 91 92 88 89 112,100
2025/04/08 90 99 89 93 2,952,300
2025/04/07 89 90 84 87 154,100
2025/04/04 97 99 92 93 160,900
2025/04/03 100 101 99 99 139,700
2025/04/02 105 105 101 101 63,000
2025/04/01 100 109 99 104 1,395,600
2025/03/31 102 102 99 101 135,500
2025/03/28 104 105 102 102 54,200
2025/03/27 106 107 104 104 75,200
2025/03/26 106 107 105 106 175,900
2025/03/25 106 106 105 105 17,400
2025/03/24 103 111 102 105 333,800
2025/03/21 105 106 103 103 52,200
2025/03/19 107 108 105 106 56,800
2025/03/18 107 107 105 107 66,300
2025/03/17 104 114 101 105 525,200
2025/03/14 102 114 100 104 458,500
2025/03/13 101 103 100 102 93,500
2025/03/12 100 116 99 100 821,700
2025/03/11 99 101 98 99 61,300
2025/03/10 100 101 99 99 10,400
2025/03/07 99 101 99 100 18,000
2025/03/06 99 100 99 100 9,300
2025/03/05 98 99 98 98 19,600
2025/03/04 98 99 98 98 12,200
2025/03/03 99 100 99 99 20,600
2025/02/28 99 100 98 100 27,000
2025/02/27 100 100 99 99 20,900
2025/02/26 99 100 99 99 50,000
2025/02/25 99 101 98 100 44,500
2025/02/21 99 100 99 99 8,700
2025/02/20 100 100 99 99 49,900
2025/02/19 100 102 99 99 101,800
2025/02/18 99 101 99 99 40,600
2025/02/17 100 100 99 99 37,900
2025/02/14 102 102 100 100 94,000
2025/02/13 101 103 100 101 63,200
2025/02/12 100 102 100 100 102,200
2025/02/10 99 100 99 100 8,300
2025/02/07 102 102 99 99 62,700
2025/02/06 99 101 98 100 99,500
2025/02/05 99 99 98 99 43,300
2025/02/04 99 99 98 99 21,700
2025/02/03 100 100 99 99 23,500
2025/01/31 99 100 99 99 47,200
2025/01/30 100 102 99 99 145,300
2025/01/29 102 102 100 100 51,400
2025/01/28 100 102 99 102 127,200
2025/01/27 102 102 100 100 120,100
2025/01/24 99 105 99 103 282,600
2025/01/23 99 100 98 99 140,000
2025/01/22 101 102 99 100 361,500
2025/01/21 104 111 99 101 2,768,300
2025/01/20 114 115 99 99 3,632,100
2025/01/17 100 125 98 120 18,502,400
2025/01/16 95 95 94 95 12,100
2025/01/15 96 96 94 95 26,200
2025/01/14 94 95 94 95 14,300
2025/01/10 95 95 94 94 13,200
2025/01/09 96 96 95 95 1,200
2025/01/08 97 97 95 95 19,200
2025/01/07 97 97 96 97 2,700
2025/01/06 96 97 96 97 12,100

このページの先頭へ