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 |
---|---|---|---|---|---|
2013/12/30 | 1,523 | 1,541 | 1,516 | 1,521 | 8,400 |
2013/12/27 | 1,515 | 1,560 | 1,508 | 1,514 | 8,100 |
2013/12/26 | 1,425 | 1,475 | 1,424 | 1,467 | 8,800 |
2013/12/25 | 1,410 | 1,443 | 1,400 | 1,430 | 30,400 |
2013/12/24 | 1,400 | 1,465 | 1,395 | 1,400 | 35,700 |
2013/12/20 | 1,497 | 1,497 | 1,450 | 1,460 | 30,900 |
2013/12/19 | 1,523 | 1,523 | 1,497 | 1,497 | 6,200 |
2013/12/18 | 1,530 | 1,532 | 1,500 | 1,500 | 14,600 |
2013/12/17 | 1,558 | 1,558 | 1,521 | 1,530 | 3,900 |
2013/12/16 | 1,597 | 1,600 | 1,530 | 1,530 | 8,700 |
2013/12/13 | 1,598 | 1,616 | 1,550 | 1,563 | 8,500 |
2013/12/12 | 1,671 | 1,671 | 1,598 | 1,598 | 12,000 |
2013/12/11 | 1,695 | 1,716 | 1,571 | 1,605 | 27,500 |
2013/12/10 | 1,650 | 1,769 | 1,611 | 1,733 | 66,800 |
2013/12/09 | 1,556 | 1,610 | 1,549 | 1,610 | 18,400 |
2013/12/06 | 1,560 | 1,650 | 1,531 | 1,531 | 29,900 |
2013/12/05 | 1,495 | 1,548 | 1,495 | 1,530 | 14,500 |
2013/12/04 | 1,501 | 1,515 | 1,480 | 1,515 | 9,100 |
2013/12/03 | 1,490 | 1,514 | 1,489 | 1,495 | 9,100 |
2013/12/02 | 1,544 | 1,544 | 1,481 | 1,490 | 14,600 |
2013/11/29 | 1,550 | 1,550 | 1,498 | 1,509 | 8,900 |
2013/11/28 | 1,511 | 1,541 | 1,490 | 1,518 | 11,900 |
2013/11/27 | 1,520 | 1,520 | 1,500 | 1,517 | 16,900 |
2013/11/26 | 1,565 | 1,585 | 1,520 | 1,536 | 17,200 |
2013/11/25 | 1,576 | 1,598 | 1,562 | 1,565 | 4,600 |
2013/11/22 | 1,594 | 1,600 | 1,564 | 1,583 | 4,500 |
2013/11/21 | 1,573 | 1,613 | 1,563 | 1,595 | 8,000 |
2013/11/20 | 1,532 | 1,630 | 1,531 | 1,592 | 21,500 |
2013/11/19 | 1,560 | 1,564 | 1,541 | 1,542 | 10,600 |
2013/11/18 | 1,579 | 1,583 | 1,535 | 1,541 | 9,000 |
2013/11/15 | 1,563 | 1,589 | 1,540 | 1,583 | 41,700 |
2013/11/14 | 1,638 | 1,700 | 1,628 | 1,669 | 10,700 |
2013/11/13 | 1,581 | 1,610 | 1,581 | 1,606 | 3,500 |
2013/11/12 | 1,649 | 1,649 | 1,556 | 1,590 | 9,800 |
2013/11/11 | 1,691 | 1,691 | 1,610 | 1,615 | 4,400 |
2013/11/08 | 1,697 | 1,705 | 1,620 | 1,660 | 18,400 |
2013/11/07 | 1,700 | 1,740 | 1,663 | 1,699 | 10,000 |
2013/11/06 | 1,671 | 1,697 | 1,657 | 1,695 | 2,700 |
2013/11/05 | 1,635 | 1,681 | 1,635 | 1,671 | 3,200 |
2013/11/01 | 1,709 | 1,710 | 1,630 | 1,635 | 11,800 |
2013/10/31 | 1,660 | 1,700 | 1,660 | 1,700 | 7,000 |
2013/10/30 | 1,691 | 1,720 | 1,668 | 1,670 | 19,600 |
2013/10/29 | 1,706 | 1,709 | 1,684 | 1,684 | 6,600 |
2013/10/28 | 1,750 | 1,769 | 1,700 | 1,730 | 15,000 |
2013/10/25 | 1,790 | 1,790 | 1,735 | 1,736 | 13,500 |
2013/10/24 | 1,725 | 1,770 | 1,689 | 1,769 | 25,200 |
2013/10/23 | 1,680 | 1,840 | 1,680 | 1,736 | 60,600 |
2013/10/22 | 1,700 | 1,700 | 1,670 | 1,683 | 12,300 |
2013/10/21 | 1,733 | 1,739 | 1,697 | 1,701 | 18,000 |
2013/10/18 | 1,623 | 1,740 | 1,611 | 1,734 | 49,100 |
2013/10/17 | 1,634 | 1,634 | 1,602 | 1,602 | 13,300 |
2013/10/16 | 1,614 | 1,617 | 1,603 | 1,604 | 15,200 |
2013/10/15 | 1,690 | 1,690 | 1,626 | 1,634 | 20,600 |
2013/10/11 | 1,712 | 1,740 | 1,679 | 1,695 | 30,500 |
2013/10/10 | 1,670 | 1,840 | 1,641 | 1,785 | 35,100 |
2013/10/09 | 1,581 | 1,610 | 1,570 | 1,600 | 11,600 |
2013/10/08 | 1,591 | 1,644 | 1,590 | 1,605 | 13,700 |
2013/10/07 | 1,672 | 1,679 | 1,609 | 1,609 | 17,200 |
2013/10/04 | 1,729 | 1,729 | 1,661 | 1,683 | 20,000 |
2013/10/03 | 1,756 | 1,757 | 1,700 | 1,720 | 18,800 |
2013/10/02 | 1,800 | 1,825 | 1,771 | 1,778 | 17,700 |
2013/10/01 | 1,793 | 1,826 | 1,783 | 1,818 | 13,500 |
2013/09/30 | 1,800 | 1,815 | 1,792 | 1,802 | 6,000 |
2013/09/27 | 1,819 | 1,831 | 1,786 | 1,806 | 13,600 |
2013/09/26 | 1,795 | 1,800 | 1,753 | 1,787 | 15,300 |
2013/09/25 | 1,832 | 1,896 | 1,802 | 1,804 | 42,300 |
2013/09/24 | 1,710 | 1,880 | 1,700 | 1,822 | 119,900 |
2013/09/20 | 2,215 | 2,215 | 2,143 | 2,150 | 13,100 |
2013/09/19 | 2,200 | 2,220 | 2,180 | 2,211 | 12,300 |
2013/09/18 | 2,202 | 2,225 | 2,180 | 2,208 | 8,200 |
2013/09/17 | 2,199 | 2,228 | 2,150 | 2,174 | 6,100 |
2013/09/13 | 2,290 | 2,290 | 2,171 | 2,175 | 11,600 |
2013/09/12 | 2,195 | 2,295 | 2,195 | 2,269 | 21,700 |
2013/09/11 | 2,021 | 2,220 | 2,003 | 2,167 | 28,800 |
2013/09/10 | 2,018 | 2,024 | 2,000 | 2,010 | 18,500 |
2013/09/09 | 2,110 | 2,127 | 2,020 | 2,020 | 13,800 |
2013/09/06 | 2,180 | 2,180 | 2,050 | 2,071 | 10,100 |
2013/09/05 | 2,250 | 2,300 | 2,168 | 2,180 | 14,100 |
2013/09/04 | 2,190 | 2,219 | 2,135 | 2,190 | 16,900 |
2013/09/03 | 2,345 | 2,370 | 2,248 | 2,255 | 25,500 |
2013/09/02 | 1,952 | 2,275 | 1,952 | 2,245 | 37,100 |
2013/08/30 | 2,051 | 2,082 | 1,992 | 2,002 | 12,300 |
2013/08/29 | 2,060 | 2,100 | 2,010 | 2,045 | 18,200 |
2013/08/28 | 2,100 | 2,100 | 2,025 | 2,040 | 16,000 |
2013/08/27 | 2,152 | 2,204 | 2,140 | 2,180 | 14,300 |
2013/08/26 | 2,289 | 2,289 | 2,140 | 2,140 | 21,500 |
2013/08/23 | 2,290 | 2,340 | 2,239 | 2,239 | 16,200 |
2013/08/22 | 2,310 | 2,348 | 2,260 | 2,278 | 24,300 |
2013/08/21 | 2,405 | 2,410 | 2,300 | 2,350 | 19,400 |
2013/08/20 | 2,488 | 2,488 | 2,390 | 2,405 | 9,300 |
2013/08/19 | 2,468 | 2,558 | 2,455 | 2,500 | 12,600 |
2013/08/16 | 2,440 | 2,460 | 2,400 | 2,425 | 16,900 |
2013/08/15 | 2,425 | 2,485 | 2,414 | 2,470 | 11,900 |
2013/08/14 | 2,480 | 2,514 | 2,411 | 2,484 | 13,200 |
2013/08/13 | 2,430 | 2,477 | 2,316 | 2,456 | 23,800 |
2013/08/12 | 2,560 | 2,598 | 2,386 | 2,400 | 68,500 |
2013/08/09 | 2,790 | 2,829 | 2,756 | 2,810 | 15,300 |
2013/08/08 | 2,932 | 3,020 | 2,750 | 2,753 | 62,000 |
2013/08/07 | 3,095 | 3,240 | 2,980 | 3,050 | 31,100 |
2013/08/06 | 3,135 | 3,345 | 3,015 | 3,155 | 70,300 |
2013/08/05 | 2,820 | 3,150 | 2,820 | 3,105 | 45,800 |
2013/08/02 | 2,869 | 2,907 | 2,795 | 2,795 | 19,700 |
2013/08/01 | 2,809 | 2,847 | 2,559 | 2,819 | 40,400 |
2013/07/31 | 2,960 | 3,015 | 2,740 | 2,759 | 47,900 |
2013/07/30 | 2,986 | 3,070 | 2,982 | 2,987 | 25,900 |
2013/07/29 | 3,220 | 3,220 | 2,981 | 2,986 | 38,800 |
2013/07/26 | 3,405 | 3,405 | 3,210 | 3,220 | 51,200 |
2013/07/25 | 3,240 | 3,620 | 3,180 | 3,490 | 140,500 |
2013/07/24 | 3,375 | 3,375 | 3,105 | 3,195 | 79,400 |
2013/07/23 | 3,060 | 3,380 | 2,980 | 3,375 | 131,500 |
2013/07/22 | 3,230 | 3,340 | 3,050 | 3,050 | 51,600 |
2013/07/19 | 3,580 | 3,580 | 2,930 | 3,160 | 223,900 |
2013/07/18 | 3,480 | 3,635 | 3,410 | 3,560 | 56,900 |
2013/07/17 | 3,680 | 3,760 | 3,480 | 3,530 | 101,000 |
2013/07/16 | 3,705 | 4,210 | 3,615 | 3,820 | 366,500 |
2013/07/12 | 3,930 | 3,940 | 3,500 | 3,725 | 260,500 |
2013/07/11 | 4,500 | 4,615 | 3,790 | 3,900 | 456,600 |
2013/07/10 | 5,210 | 5,900 | 4,215 | 4,340 | 2,296,100 |