夢展望(3185)の株価時系列情報
夢展望(3185)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 138 | 141 | 138 | 140 | 58,400 |
| 2025/07/30 | 142 | 142 | 137 | 138 | 60,200 |
| 2025/07/29 | 141 | 141 | 138 | 140 | 112,500 |
| 2025/07/28 | 142 | 143 | 140 | 142 | 52,600 |
| 2025/07/25 | 145 | 147 | 143 | 143 | 59,500 |
| 2025/07/24 | 147 | 148 | 144 | 144 | 64,800 |
| 2025/07/23 | 147 | 148 | 145 | 147 | 19,100 |
| 2025/07/22 | 144 | 148 | 144 | 147 | 52,500 |
| 2025/07/18 | 147 | 149 | 145 | 145 | 55,700 |
| 2025/07/17 | 150 | 150 | 146 | 147 | 105,500 |
| 2025/07/16 | 145 | 149 | 143 | 147 | 107,900 |
| 2025/07/15 | 145 | 147 | 145 | 145 | 65,900 |
| 2025/07/14 | 147 | 150 | 146 | 146 | 60,100 |
| 2025/07/11 | 147 | 149 | 144 | 149 | 72,700 |
| 2025/07/10 | 149 | 149 | 145 | 147 | 124,600 |
| 2025/07/09 | 142 | 148 | 141 | 148 | 308,400 |
| 2025/07/08 | 139 | 143 | 137 | 141 | 108,200 |
| 2025/07/07 | 137 | 140 | 137 | 139 | 56,200 |
| 2025/07/04 | 140 | 142 | 137 | 138 | 96,000 |
| 2025/07/03 | 137 | 142 | 137 | 140 | 89,600 |
| 2025/07/02 | 142 | 142 | 137 | 137 | 212,400 |
| 2025/07/01 | 154 | 154 | 142 | 142 | 400,100 |
| 2025/06/30 | 146 | 148 | 143 | 148 | 177,200 |
| 2025/06/27 | 142 | 144 | 140 | 141 | 58,000 |
| 2025/06/26 | 139 | 143 | 139 | 140 | 76,700 |
| 2025/06/25 | 143 | 144 | 139 | 139 | 134,300 |
| 2025/06/24 | 141 | 144 | 140 | 143 | 67,200 |
| 2025/06/23 | 141 | 142 | 139 | 141 | 77,800 |
| 2025/06/20 | 145 | 147 | 141 | 141 | 190,200 |
| 2025/06/19 | 148 | 152 | 145 | 146 | 266,700 |
| 2025/06/18 | 147 | 149 | 145 | 148 | 219,400 |
| 2025/06/17 | 147 | 147 | 144 | 145 | 89,300 |
| 2025/06/16 | 140 | 146 | 140 | 145 | 251,900 |
| 2025/06/13 | 141 | 141 | 136 | 140 | 108,200 |
| 2025/06/12 | 140 | 141 | 138 | 138 | 75,500 |
| 2025/06/11 | 135 | 141 | 135 | 138 | 170,200 |
| 2025/06/10 | 133 | 138 | 133 | 135 | 105,400 |
| 2025/06/09 | 133 | 135 | 133 | 134 | 62,900 |
| 2025/06/06 | 138 | 138 | 133 | 133 | 122,200 |
| 2025/06/05 | 138 | 139 | 136 | 137 | 68,500 |
| 2025/06/04 | 139 | 139 | 137 | 138 | 35,900 |
| 2025/06/03 | 138 | 141 | 137 | 138 | 92,600 |
| 2025/06/02 | 137 | 140 | 137 | 138 | 62,400 |
| 2025/05/30 | 137 | 138 | 136 | 137 | 27,300 |
| 2025/05/29 | 138 | 140 | 136 | 136 | 58,000 |
| 2025/05/28 | 138 | 141 | 137 | 137 | 96,000 |
| 2025/05/27 | 135 | 138 | 135 | 138 | 91,800 |
| 2025/05/26 | 134 | 137 | 133 | 137 | 89,600 |
| 2025/05/23 | 140 | 140 | 135 | 135 | 86,100 |
| 2025/05/22 | 138 | 141 | 136 | 139 | 106,700 |
| 2025/05/21 | 140 | 142 | 138 | 139 | 111,400 |
| 2025/05/20 | 143 | 143 | 140 | 140 | 148,900 |
| 2025/05/19 | 138 | 145 | 138 | 143 | 314,000 |
| 2025/05/16 | 132 | 138 | 132 | 137 | 394,900 |
| 2025/05/15 | 135 | 137 | 132 | 132 | 137,500 |
| 2025/05/14 | 136 | 137 | 133 | 134 | 192,300 |
| 2025/05/13 | 136 | 137 | 134 | 134 | 124,300 |
| 2025/05/12 | 134 | 136 | 132 | 134 | 149,400 |
| 2025/05/09 | 134 | 137 | 133 | 134 | 242,900 |
| 2025/05/08 | 131 | 147 | 130 | 134 | 2,474,400 |
| 2025/05/07 | 130 | 132 | 129 | 129 | 211,100 |
| 2025/05/02 | 130 | 131 | 129 | 129 | 158,900 |
| 2025/05/01 | 132 | 132 | 130 | 130 | 63,500 |
| 2025/04/30 | 131 | 134 | 130 | 130 | 227,200 |
| 2025/04/28 | 131 | 134 | 129 | 130 | 253,400 |
| 2025/04/25 | 135 | 135 | 132 | 133 | 128,500 |
| 2025/04/24 | 138 | 140 | 132 | 133 | 553,500 |
| 2025/04/23 | 141 | 142 | 137 | 137 | 260,800 |
| 2025/04/22 | 140 | 141 | 137 | 139 | 342,100 |
| 2025/04/21 | 148 | 148 | 141 | 143 | 627,200 |
| 2025/04/18 | 142 | 154 | 140 | 147 | 4,306,700 |
| 2025/04/17 | 145 | 145 | 131 | 132 | 1,396,900 |
| 2025/04/16 | 154 | 168 | 140 | 143 | 4,363,600 |
| 2025/04/15 | 137 | 182 | 133 | 146 | 19,029,100 |
| 2025/04/14 | 120 | 167 | 120 | 135 | 7,319,600 |
| 2025/04/11 | 117 | 122 | 115 | 119 | 152,700 |
| 2025/04/10 | 117 | 123 | 116 | 119 | 390,400 |
| 2025/04/09 | 117 | 117 | 108 | 111 | 289,400 |
| 2025/04/08 | 113 | 118 | 113 | 117 | 274,100 |
| 2025/04/07 | 103 | 111 | 103 | 106 | 378,100 |
| 2025/04/04 | 124 | 124 | 112 | 118 | 459,500 |
| 2025/04/03 | 125 | 129 | 122 | 125 | 346,400 |
| 2025/04/02 | 131 | 132 | 129 | 129 | 152,800 |
| 2025/04/01 | 131 | 136 | 129 | 131 | 484,900 |
| 2025/03/31 | 138 | 139 | 128 | 129 | 611,900 |
| 2025/03/28 | 136 | 142 | 136 | 138 | 510,500 |
| 2025/03/27 | 156 | 162 | 150 | 150 | 526,100 |
| 2025/03/26 | 156 | 157 | 154 | 154 | 139,900 |
| 2025/03/25 | 160 | 164 | 157 | 157 | 278,400 |
| 2025/03/24 | 166 | 166 | 159 | 159 | 192,200 |
| 2025/03/21 | 169 | 172 | 166 | 166 | 256,700 |
| 2025/03/19 | 168 | 170 | 163 | 167 | 219,600 |
| 2025/03/18 | 165 | 167 | 164 | 166 | 178,300 |
| 2025/03/17 | 158 | 175 | 158 | 163 | 875,100 |
| 2025/03/14 | 153 | 159 | 153 | 157 | 261,400 |
| 2025/03/13 | 152 | 154 | 150 | 153 | 302,800 |
| 2025/03/12 | 149 | 151 | 147 | 150 | 148,900 |
| 2025/03/11 | 147 | 149 | 146 | 147 | 208,300 |
| 2025/03/10 | 142 | 153 | 142 | 152 | 576,900 |
| 2025/03/07 | 141 | 143 | 140 | 142 | 144,500 |
| 2025/03/06 | 142 | 143 | 140 | 141 | 239,100 |
| 2025/03/05 | 150 | 153 | 141 | 143 | 1,388,300 |
| 2025/03/04 | 140 | 141 | 138 | 141 | 198,500 |
| 2025/03/03 | 140 | 142 | 139 | 139 | 217,300 |
| 2025/02/28 | 142 | 143 | 137 | 139 | 527,400 |
| 2025/02/27 | 145 | 156 | 141 | 144 | 2,588,300 |
| 2025/02/26 | 137 | 139 | 136 | 136 | 178,400 |
| 2025/02/25 | 137 | 140 | 134 | 137 | 208,200 |
| 2025/02/21 | 140 | 142 | 137 | 138 | 327,900 |
| 2025/02/20 | 141 | 143 | 139 | 140 | 276,000 |
| 2025/02/19 | 145 | 145 | 139 | 142 | 418,200 |
| 2025/02/18 | 145 | 149 | 142 | 144 | 844,300 |
| 2025/02/17 | 138 | 146 | 134 | 139 | 4,011,900 |
| 2025/02/14 | 190 | 192 | 182 | 184 | 752,000 |
| 2025/02/13 | 197 | 198 | 190 | 193 | 658,700 |
| 2025/02/12 | 197 | 200 | 195 | 198 | 329,000 |
| 2025/02/10 | 199 | 200 | 194 | 197 | 349,400 |
| 2025/02/07 | 204 | 204 | 193 | 195 | 547,900 |
| 2025/02/06 | 212 | 213 | 193 | 197 | 1,427,200 |
| 2025/02/05 | 197 | 217 | 196 | 207 | 2,968,000 |
| 2025/02/04 | 200 | 204 | 191 | 196 | 1,054,400 |
| 2025/02/03 | 190 | 210 | 189 | 201 | 2,702,700 |
| 2025/01/31 | 183 | 206 | 182 | 199 | 7,469,200 |
| 2025/01/30 | 171 | 185 | 170 | 176 | 1,002,700 |
| 2025/01/29 | 169 | 173 | 166 | 171 | 171,800 |
| 2025/01/28 | 170 | 175 | 169 | 170 | 296,500 |
| 2025/01/27 | 168 | 178 | 167 | 172 | 543,200 |
| 2025/01/24 | 163 | 173 | 163 | 169 | 465,500 |
| 2025/01/23 | 162 | 166 | 161 | 163 | 315,300 |
| 2025/01/22 | 167 | 170 | 162 | 164 | 437,200 |
| 2025/01/21 | 161 | 165 | 156 | 160 | 721,900 |
| 2025/01/20 | 168 | 172 | 161 | 161 | 667,100 |
| 2025/01/17 | 176 | 176 | 167 | 169 | 629,900 |
| 2025/01/16 | 188 | 190 | 171 | 174 | 1,398,700 |
| 2025/01/15 | 179 | 188 | 179 | 188 | 942,100 |
| 2025/01/14 | 174 | 185 | 168 | 179 | 1,255,100 |
| 2025/01/10 | 169 | 174 | 166 | 172 | 473,400 |
| 2025/01/09 | 177 | 178 | 167 | 172 | 1,124,300 |
| 2025/01/08 | 185 | 186 | 179 | 181 | 845,000 |
| 2025/01/07 | 188 | 204 | 182 | 188 | 3,610,100 |
| 2025/01/06 | 192 | 196 | 182 | 183 | 1,900,700 |
| 2024/12/30 | 183 | 215 | 176 | 197 | 8,241,500 |
| 2024/12/27 | 185 | 198 | 179 | 180 | 6,038,000 |
| 2024/12/26 | 214 | 216 | 187 | 188 | 7,173,000 |
| 2024/12/25 | 247 | 267 | 203 | 220 | 31,658,700 |
| 2024/12/24 | 187 | 232 | 183 | 232 | 25,955,900 |
| 2024/12/23 | 192 | 214 | 171 | 182 | 8,616,300 |
| 2024/12/20 | 167 | 216 | 167 | 194 | 18,802,900 |
| 2024/12/19 | 181 | 214 | 164 | 170 | 16,676,300 |
| 2024/12/18 | 156 | 176 | 152 | 176 | 5,944,800 |
| 2024/12/17 | 128 | 128 | 124 | 126 | 279,000 |
| 2024/12/16 | 125 | 129 | 122 | 128 | 634,000 |
| 2024/12/13 | 128 | 134 | 124 | 124 | 1,184,700 |
| 2024/12/12 | 125 | 126 | 123 | 123 | 448,200 |
| 2024/12/11 | 127 | 129 | 124 | 124 | 644,200 |
| 2024/12/10 | 127 | 129 | 126 | 128 | 1,091,100 |
| 2024/12/09 | 136 | 136 | 128 | 129 | 1,354,000 |
| 2024/12/06 | 163 | 167 | 133 | 133 | 7,442,200 |
| 2024/12/05 | 148 | 156 | 145 | 155 | 3,625,000 |
| 2024/12/04 | 129 | 154 | 128 | 150 | 7,173,100 |
| 2024/12/03 | 135 | 137 | 128 | 130 | 2,328,000 |
| 2024/12/02 | 167 | 173 | 137 | 140 | 14,341,600 |
| 2024/11/29 | 123 | 126 | 123 | 123 | 344,800 |
| 2024/11/28 | 122 | 125 | 121 | 123 | 192,300 |
| 2024/11/27 | 125 | 126 | 122 | 123 | 462,400 |
| 2024/11/26 | 127 | 128 | 124 | 125 | 278,700 |
| 2024/11/25 | 129 | 133 | 125 | 126 | 679,400 |
| 2024/11/22 | 126 | 126 | 124 | 124 | 295,500 |
| 2024/11/21 | 129 | 131 | 124 | 126 | 792,400 |
| 2024/11/20 | 129 | 132 | 127 | 129 | 407,000 |
| 2024/11/19 | 126 | 129 | 125 | 129 | 493,000 |
| 2024/11/18 | 131 | 138 | 124 | 128 | 841,400 |
| 2024/11/15 | 128 | 133 | 125 | 126 | 755,500 |
| 2024/11/14 | 133 | 137 | 130 | 132 | 425,600 |
| 2024/11/13 | 138 | 146 | 132 | 133 | 833,200 |
| 2024/11/12 | 140 | 144 | 134 | 134 | 529,800 |
| 2024/11/11 | 140 | 143 | 136 | 137 | 684,000 |
| 2024/11/08 | 155 | 170 | 141 | 141 | 2,654,500 |
| 2024/11/07 | 158 | 163 | 153 | 156 | 1,090,900 |
| 2024/11/06 | 161 | 172 | 159 | 161 | 1,621,900 |
| 2024/11/05 | 175 | 177 | 159 | 164 | 2,823,300 |
| 2024/11/01 | 159 | 186 | 156 | 175 | 7,850,000 |
| 2024/10/31 | 177 | 183 | 161 | 164 | 2,824,200 |
| 2024/10/30 | 194 | 197 | 172 | 181 | 4,482,800 |
| 2024/10/29 | 206 | 214 | 197 | 200 | 7,084,100 |
| 2024/10/28 | 195 | 216 | 193 | 215 | 11,080,100 |
| 2024/10/25 | 184 | 202 | 169 | 195 | 13,185,000 |
| 2024/10/24 | 215 | 216 | 177 | 188 | 12,178,600 |
| 2024/10/23 | 160 | 197 | 155 | 197 | 17,908,800 |
| 2024/10/22 | 147 | 172 | 142 | 147 | 14,814,700 |
| 2024/10/21 | 122 | 122 | 121 | 122 | 23,500 |
| 2024/10/18 | 122 | 123 | 121 | 123 | 43,000 |
| 2024/10/17 | 123 | 123 | 122 | 123 | 10,600 |
| 2024/10/16 | 123 | 123 | 122 | 122 | 26,600 |
| 2024/10/15 | 122 | 123 | 121 | 123 | 73,500 |
| 2024/10/11 | 122 | 122 | 121 | 121 | 15,700 |
| 2024/10/10 | 122 | 123 | 122 | 122 | 23,700 |
| 2024/10/09 | 123 | 123 | 122 | 122 | 16,700 |
| 2024/10/08 | 123 | 123 | 122 | 123 | 18,600 |
| 2024/10/07 | 124 | 124 | 122 | 123 | 41,600 |