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 |
---|---|---|---|---|---|
2014/12/30 | 555 | 579 | 552 | 578 | 3,600 |
2014/12/29 | 558 | 586 | 548 | 560 | 6,900 |
2014/12/26 | 529 | 549 | 528 | 533 | 5,000 |
2014/12/25 | 533 | 544 | 518 | 529 | 37,800 |
2014/12/24 | 570 | 570 | 560 | 563 | 23,600 |
2014/12/22 | 580 | 582 | 570 | 570 | 5,000 |
2014/12/19 | 589 | 589 | 578 | 581 | 4,500 |
2014/12/18 | 581 | 583 | 577 | 581 | 14,800 |
2014/12/17 | 581 | 581 | 576 | 576 | 2,000 |
2014/12/16 | 582 | 599 | 581 | 581 | 4,700 |
2014/12/15 | 590 | 603 | 580 | 590 | 8,300 |
2014/12/12 | 590 | 600 | 585 | 600 | 8,000 |
2014/12/11 | 590 | 590 | 587 | 590 | 3,800 |
2014/12/10 | 595 | 600 | 590 | 590 | 3,100 |
2014/12/09 | 599 | 602 | 595 | 595 | 5,000 |
2014/12/08 | 600 | 601 | 596 | 601 | 3,700 |
2014/12/05 | 601 | 603 | 598 | 598 | 4,200 |
2014/12/04 | 601 | 604 | 600 | 602 | 3,600 |
2014/12/03 | 605 | 605 | 600 | 600 | 10,800 |
2014/12/02 | 618 | 620 | 601 | 604 | 12,200 |
2014/12/01 | 624 | 625 | 619 | 619 | 3,600 |
2014/11/28 | 624 | 631 | 621 | 624 | 1,900 |
2014/11/27 | 630 | 633 | 623 | 624 | 2,500 |
2014/11/26 | 629 | 632 | 620 | 625 | 4,400 |
2014/11/25 | 630 | 632 | 629 | 629 | 1,700 |
2014/11/21 | 625 | 640 | 625 | 640 | 1,600 |
2014/11/20 | 659 | 659 | 624 | 625 | 4,800 |
2014/11/19 | 651 | 651 | 635 | 647 | 5,100 |
2014/11/18 | 645 | 660 | 634 | 660 | 3,200 |
2014/11/17 | 630 | 645 | 630 | 645 | 2,300 |
2014/11/14 | 644 | 650 | 628 | 630 | 2,300 |
2014/11/13 | 651 | 670 | 642 | 644 | 5,500 |
2014/11/12 | 630 | 656 | 621 | 656 | 5,800 |
2014/11/11 | 625 | 631 | 625 | 626 | 1,000 |
2014/11/10 | 625 | 632 | 625 | 625 | 500 |
2014/11/07 | 628 | 638 | 622 | 635 | 7,700 |
2014/11/06 | 648 | 650 | 632 | 632 | 800 |
2014/11/05 | 640 | 644 | 630 | 635 | 16,500 |
2014/11/04 | 660 | 685 | 660 | 670 | 3,500 |
2014/10/31 | 640 | 660 | 640 | 660 | 4,600 |
2014/10/30 | 638 | 660 | 638 | 639 | 2,400 |
2014/10/29 | 649 | 650 | 643 | 643 | 2,000 |
2014/10/28 | 651 | 651 | 641 | 650 | 4,500 |
2014/10/27 | 661 | 670 | 656 | 656 | 2,800 |
2014/10/24 | 663 | 663 | 656 | 661 | 2,400 |
2014/10/23 | 672 | 673 | 672 | 673 | 400 |
2014/10/22 | 657 | 661 | 657 | 661 | 1,900 |
2014/10/21 | 690 | 690 | 665 | 665 | 1,600 |
2014/10/20 | 698 | 698 | 690 | 690 | 1,300 |
2014/10/17 | 678 | 678 | 657 | 657 | 7,100 |
2014/10/16 | 688 | 690 | 678 | 689 | 1,800 |
2014/10/15 | 671 | 689 | 671 | 688 | 1,300 |
2014/10/14 | 686 | 686 | 676 | 677 | 1,300 |
2014/10/10 | 685 | 705 | 681 | 696 | 7,700 |
2014/10/09 | 707 | 707 | 707 | 707 | 200 |
2014/10/08 | 692 | 729 | 692 | 696 | 1,900 |
2014/10/07 | 701 | 709 | 693 | 693 | 7,000 |
2014/10/06 | 707 | 729 | 705 | 713 | 3,000 |
2014/10/03 | 703 | 703 | 689 | 689 | 10,400 |
2014/10/02 | 711 | 712 | 695 | 707 | 6,900 |
2014/10/01 | 728 | 728 | 713 | 714 | 12,800 |
2014/09/30 | 767 | 783 | 758 | 758 | 1,500 |
2014/09/29 | 754 | 803 | 754 | 771 | 4,900 |
2014/09/26 | 745 | 769 | 745 | 753 | 1,700 |
2014/09/25 | 756 | 756 | 749 | 750 | 1,800 |
2014/09/24 | 765 | 765 | 749 | 754 | 3,800 |
2014/09/22 | 778 | 778 | 762 | 768 | 1,100 |
2014/09/19 | 772 | 772 | 763 | 763 | 3,400 |
2014/09/18 | 777 | 783 | 763 | 763 | 5,900 |
2014/09/17 | 764 | 783 | 764 | 781 | 6,700 |
2014/09/16 | 761 | 771 | 755 | 760 | 4,200 |
2014/09/12 | 813 | 813 | 754 | 771 | 23,800 |
2014/09/11 | 832 | 955 | 830 | 850 | 138,800 |
2014/09/10 | 790 | 824 | 770 | 805 | 14,900 |
2014/09/09 | 761 | 821 | 761 | 776 | 5,700 |
2014/09/08 | 724 | 750 | 724 | 749 | 3,300 |
2014/09/05 | 729 | 730 | 725 | 730 | 2,500 |
2014/09/04 | 731 | 740 | 731 | 735 | 2,400 |
2014/09/03 | 730 | 732 | 730 | 732 | 1,300 |
2014/09/02 | 743 | 743 | 726 | 726 | 1,300 |
2014/09/01 | 731 | 731 | 723 | 726 | 1,700 |
2014/08/29 | 743 | 743 | 716 | 731 | 1,500 |
2014/08/28 | 730 | 739 | 730 | 738 | 600 |
2014/08/27 | 730 | 730 | 727 | 727 | 1,100 |
2014/08/26 | 725 | 730 | 725 | 730 | 500 |
2014/08/25 | 722 | 730 | 720 | 730 | 2,000 |
2014/08/22 | 736 | 736 | 729 | 729 | 2,100 |
2014/08/21 | 720 | 720 | 720 | 720 | 100 |
2014/08/20 | 722 | 724 | 707 | 710 | 4,300 |
2014/08/19 | 704 | 717 | 704 | 717 | 1,600 |
2014/08/18 | 721 | 721 | 701 | 717 | 3,100 |
2014/08/15 | 705 | 710 | 705 | 708 | 1,500 |
2014/08/14 | 710 | 714 | 710 | 712 | 1,500 |
2014/08/13 | 707 | 712 | 707 | 712 | 1,400 |
2014/08/12 | 727 | 728 | 701 | 721 | 9,200 |
2014/08/11 | 740 | 741 | 726 | 726 | 4,700 |
2014/08/08 | 770 | 770 | 718 | 730 | 10,600 |
2014/08/07 | 765 | 765 | 753 | 758 | 6,100 |
2014/08/06 | 768 | 770 | 765 | 770 | 2,600 |
2014/08/05 | 775 | 775 | 769 | 769 | 600 |
2014/08/04 | 769 | 770 | 769 | 769 | 1,700 |
2014/08/01 | 792 | 792 | 768 | 770 | 6,000 |
2014/07/31 | 827 | 827 | 787 | 804 | 4,300 |
2014/07/30 | 810 | 825 | 786 | 822 | 7,500 |
2014/07/29 | 776 | 806 | 776 | 806 | 4,800 |
2014/07/28 | 767 | 792 | 764 | 776 | 10,200 |
2014/07/25 | 769 | 770 | 754 | 754 | 12,900 |
2014/07/24 | 761 | 770 | 761 | 768 | 2,400 |
2014/07/23 | 757 | 760 | 757 | 759 | 1,500 |
2014/07/22 | 756 | 761 | 756 | 756 | 1,500 |
2014/07/18 | 757 | 757 | 756 | 757 | 1,500 |
2014/07/17 | 761 | 761 | 757 | 757 | 3,100 |
2014/07/16 | 770 | 770 | 760 | 762 | 4,400 |
2014/07/15 | 779 | 783 | 768 | 768 | 13,600 |
2014/07/14 | 803 | 809 | 793 | 793 | 4,400 |
2014/07/11 | 814 | 814 | 799 | 808 | 1,100 |
2014/07/10 | 807 | 819 | 799 | 816 | 6,600 |
2014/07/09 | 816 | 820 | 811 | 812 | 2,800 |
2014/07/08 | 810 | 843 | 802 | 830 | 11,500 |
2014/07/07 | 817 | 820 | 816 | 820 | 3,200 |
2014/07/04 | 825 | 831 | 812 | 817 | 9,200 |
2014/07/03 | 850 | 850 | 833 | 839 | 11,200 |
2014/07/02 | 822 | 849 | 821 | 842 | 8,600 |
2014/07/01 | 830 | 830 | 820 | 820 | 2,100 |
2014/06/30 | 808 | 827 | 808 | 812 | 4,400 |
2014/06/27 | 808 | 812 | 789 | 801 | 6,900 |
2014/06/26 | 812 | 821 | 804 | 805 | 7,100 |
2014/06/25 | 830 | 830 | 808 | 809 | 7,300 |
2014/06/24 | 801 | 838 | 800 | 828 | 9,400 |
2014/06/23 | 801 | 815 | 799 | 803 | 10,600 |
2014/06/20 | 809 | 850 | 806 | 810 | 16,000 |
2014/06/19 | 835 | 835 | 811 | 815 | 13,900 |
2014/06/18 | 882 | 882 | 829 | 835 | 26,900 |
2014/06/17 | 888 | 979 | 841 | 881 | 87,500 |
2014/06/16 | 777 | 910 | 765 | 888 | 92,300 |
2014/06/13 | 759 | 760 | 752 | 760 | 4,000 |
2014/06/12 | 740 | 755 | 739 | 753 | 10,200 |
2014/06/11 | 752 | 780 | 750 | 770 | 7,300 |
2014/06/10 | 792 | 792 | 764 | 764 | 4,200 |
2014/06/09 | 792 | 792 | 775 | 788 | 7,300 |
2014/06/06 | 771 | 771 | 751 | 754 | 6,100 |
2014/06/05 | 771 | 780 | 756 | 771 | 3,500 |
2014/06/04 | 771 | 794 | 751 | 771 | 8,500 |
2014/06/03 | 781 | 796 | 771 | 771 | 8,600 |
2014/06/02 | 820 | 820 | 790 | 790 | 11,600 |
2014/05/30 | 780 | 829 | 779 | 793 | 39,600 |
2014/05/29 | 770 | 779 | 745 | 753 | 10,500 |
2014/05/28 | 749 | 790 | 739 | 770 | 15,500 |
2014/05/27 | 728 | 751 | 728 | 737 | 11,300 |
2014/05/26 | 725 | 744 | 722 | 732 | 12,500 |
2014/05/23 | 716 | 719 | 693 | 718 | 4,700 |
2014/05/22 | 714 | 730 | 690 | 701 | 16,900 |
2014/05/21 | 689 | 710 | 689 | 705 | 7,900 |
2014/05/20 | 750 | 750 | 719 | 719 | 11,000 |
2014/05/19 | 766 | 766 | 701 | 705 | 29,600 |
2014/05/16 | 778 | 778 | 759 | 765 | 2,900 |
2014/05/15 | 783 | 783 | 757 | 778 | 3,100 |
2014/05/14 | 751 | 800 | 747 | 785 | 14,400 |
2014/05/13 | 815 | 826 | 734 | 767 | 26,400 |
2014/05/12 | 850 | 851 | 810 | 810 | 24,200 |
2014/05/09 | 884 | 885 | 861 | 861 | 13,400 |
2014/05/08 | 911 | 917 | 880 | 899 | 33,000 |
2014/05/07 | 910 | 923 | 878 | 911 | 137,300 |
2014/05/02 | 1,182 | 1,182 | 1,030 | 1,030 | 70,800 |
2014/05/01 | 1,309 | 1,330 | 1,290 | 1,330 | 1,900 |
2014/04/30 | 1,319 | 1,390 | 1,310 | 1,311 | 1,900 |
2014/04/28 | 1,275 | 1,340 | 1,275 | 1,340 | 1,200 |
2014/04/25 | 1,277 | 1,278 | 1,275 | 1,275 | 300 |
2014/04/24 | 1,273 | 1,279 | 1,273 | 1,276 | 1,800 |
2014/04/23 | 1,275 | 1,300 | 1,275 | 1,276 | 2,900 |
2014/04/22 | 1,270 | 1,283 | 1,262 | 1,283 | 6,800 |
2014/04/21 | 1,290 | 1,310 | 1,270 | 1,270 | 4,500 |
2014/04/18 | 1,289 | 1,300 | 1,282 | 1,288 | 3,900 |
2014/04/17 | 1,285 | 1,300 | 1,285 | 1,289 | 4,400 |
2014/04/16 | 1,301 | 1,307 | 1,290 | 1,300 | 3,000 |
2014/04/15 | 1,292 | 1,299 | 1,285 | 1,290 | 3,600 |
2014/04/14 | 1,294 | 1,330 | 1,294 | 1,295 | 4,000 |
2014/04/11 | 1,300 | 1,335 | 1,295 | 1,307 | 4,500 |
2014/04/10 | 1,398 | 1,398 | 1,323 | 1,330 | 2,900 |
2014/04/09 | 1,445 | 1,450 | 1,360 | 1,391 | 4,400 |
2014/04/08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,900 |
2014/04/07 | 1,410 | 1,431 | 1,410 | 1,431 | 800 |
2014/04/04 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
2014/04/03 | 1,420 | 1,420 | 1,400 | 1,420 | 2,100 |
2014/04/02 | 1,400 | 1,429 | 1,400 | 1,420 | 2,400 |
2014/04/01 | 1,376 | 1,400 | 1,373 | 1,383 | 1,500 |
2014/03/31 | 1,386 | 1,386 | 1,323 | 1,350 | 2,400 |
2014/03/28 | 1,325 | 1,372 | 1,325 | 1,370 | 500 |
2014/03/27 | 1,300 | 1,364 | 1,280 | 1,364 | 26,100 |
2014/03/26 | 1,315 | 1,360 | 1,315 | 1,325 | 5,300 |
2014/03/25 | 1,301 | 1,319 | 1,300 | 1,315 | 1,700 |
2014/03/24 | 1,300 | 1,320 | 1,300 | 1,320 | 2,700 |
2014/03/20 | 1,375 | 1,375 | 1,320 | 1,320 | 2,800 |
2014/03/19 | 1,355 | 1,355 | 1,355 | 1,355 | 800 |
2014/03/18 | 1,340 | 1,367 | 1,340 | 1,350 | 1,100 |
2014/03/17 | 1,343 | 1,349 | 1,332 | 1,340 | 1,700 |
2014/03/14 | 1,367 | 1,367 | 1,345 | 1,345 | 2,300 |
2014/03/13 | 1,355 | 1,367 | 1,355 | 1,367 | 1,100 |
2014/03/12 | 1,380 | 1,381 | 1,353 | 1,353 | 3,000 |
2014/03/11 | 1,391 | 1,391 | 1,390 | 1,391 | 900 |
2014/03/10 | 1,420 | 1,420 | 1,390 | 1,391 | 1,600 |
2014/03/07 | 1,391 | 1,420 | 1,391 | 1,420 | 1,900 |
2014/03/06 | 1,421 | 1,450 | 1,348 | 1,391 | 4,600 |
2014/03/05 | 1,380 | 1,410 | 1,379 | 1,401 | 9,300 |
2014/03/04 | 1,362 | 1,362 | 1,361 | 1,361 | 400 |
2014/03/03 | 1,381 | 1,382 | 1,362 | 1,362 | 1,800 |
2014/02/28 | 1,391 | 1,399 | 1,381 | 1,381 | 3,300 |
2014/02/27 | 1,401 | 1,431 | 1,391 | 1,391 | 3,000 |
2014/02/26 | 1,440 | 1,440 | 1,402 | 1,402 | 5,900 |
2014/02/25 | 1,480 | 1,488 | 1,446 | 1,450 | 11,200 |
2014/02/24 | 1,490 | 1,510 | 1,470 | 1,486 | 3,700 |
2014/02/21 | 1,445 | 1,487 | 1,425 | 1,487 | 5,000 |
2014/02/20 | 1,480 | 1,480 | 1,437 | 1,438 | 1,900 |
2014/02/19 | 1,383 | 1,451 | 1,382 | 1,450 | 8,700 |
2014/02/18 | 1,425 | 1,425 | 1,371 | 1,408 | 5,900 |
2014/02/17 | 1,457 | 1,461 | 1,425 | 1,439 | 2,200 |
2014/02/14 | 1,395 | 1,420 | 1,380 | 1,415 | 5,000 |
2014/02/13 | 1,400 | 1,414 | 1,390 | 1,395 | 1,200 |
2014/02/12 | 1,360 | 1,401 | 1,359 | 1,400 | 5,600 |
2014/02/10 | 1,400 | 1,410 | 1,315 | 1,330 | 2,500 |
2014/02/07 | 1,387 | 1,387 | 1,310 | 1,358 | 2,800 |
2014/02/06 | 1,280 | 1,330 | 1,280 | 1,330 | 3,800 |
2014/02/05 | 1,320 | 1,325 | 1,280 | 1,300 | 6,500 |
2014/02/04 | 1,251 | 1,379 | 1,251 | 1,289 | 16,500 |
2014/02/03 | 1,470 | 1,470 | 1,400 | 1,401 | 7,800 |
2014/01/31 | 1,462 | 1,480 | 1,415 | 1,470 | 5,300 |
2014/01/30 | 1,479 | 1,479 | 1,435 | 1,462 | 3,300 |
2014/01/29 | 1,451 | 1,472 | 1,451 | 1,469 | 1,000 |
2014/01/28 | 1,465 | 1,481 | 1,450 | 1,465 | 4,800 |
2014/01/27 | 1,480 | 1,492 | 1,465 | 1,465 | 6,900 |
2014/01/24 | 1,479 | 1,494 | 1,478 | 1,494 | 3,000 |
2014/01/23 | 1,519 | 1,519 | 1,475 | 1,499 | 6,100 |
2014/01/22 | 1,493 | 1,510 | 1,493 | 1,506 | 2,700 |
2014/01/21 | 1,500 | 1,503 | 1,490 | 1,494 | 6,400 |
2014/01/20 | 1,540 | 1,540 | 1,502 | 1,519 | 2,400 |
2014/01/17 | 1,531 | 1,549 | 1,520 | 1,539 | 3,600 |
2014/01/16 | 1,568 | 1,568 | 1,541 | 1,541 | 3,200 |
2014/01/15 | 1,542 | 1,553 | 1,521 | 1,553 | 3,500 |
2014/01/14 | 1,503 | 1,550 | 1,490 | 1,520 | 6,100 |
2014/01/10 | 1,550 | 1,560 | 1,540 | 1,550 | 15,600 |
2014/01/09 | 1,515 | 1,540 | 1,510 | 1,510 | 4,400 |
2014/01/08 | 1,512 | 1,526 | 1,500 | 1,515 | 3,000 |
2014/01/07 | 1,520 | 1,555 | 1,501 | 1,512 | 3,200 |
2014/01/06 | 1,525 | 1,534 | 1,501 | 1,525 | 5,600 |