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

このページの先頭へ