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
2015/12/30 643 713 615 713 92,300
2015/12/29 571 672 565 613 258,900
2015/12/28 545 574 540 572 11,300
2015/12/25 550 556 533 535 28,700
2015/12/24 570 585 553 553 31,300
2015/12/22 590 590 558 560 30,700
2015/12/21 605 620 589 597 27,100
2015/12/18 630 634 624 624 17,500
2015/12/17 639 644 638 638 9,500
2015/12/16 647 647 630 638 16,300
2015/12/15 660 660 633 633 11,300
2015/12/14 682 682 630 643 33,800
2015/12/11 712 719 695 695 8,300
2015/12/10 730 730 711 721 9,000
2015/12/09 744 744 729 734 7,900
2015/12/08 731 743 731 738 3,800
2015/12/07 739 739 728 735 4,600
2015/12/04 741 742 728 742 11,300
2015/12/03 740 757 730 746 9,400
2015/12/02 777 777 750 765 6,700
2015/12/01 772 777 757 777 3,500
2015/11/30 760 764 750 751 6,600
2015/11/27 800 800 786 787 5,100
2015/11/26 788 792 721 786 25,300
2015/11/25 803 805 799 802 5,200
2015/11/24 829 829 800 809 3,500
2015/11/20 840 840 814 829 5,400
2015/11/19 848 848 840 840 800
2015/11/18 832 852 832 842 3,300
2015/11/17 873 880 859 860 5,200
2015/11/16 897 897 865 878 4,500
2015/11/13 897 897 856 897 7,800
2015/11/12 920 924 916 922 1,800
2015/11/11 917 922 917 922 500
2015/11/10 906 929 901 916 7,000
2015/11/09 895 916 895 905 2,800
2015/11/06 883 906 883 906 1,500
2015/11/05 915 915 900 911 3,300
2015/11/04 912 913 912 913 200
2015/11/02 907 911 907 911 600
2015/10/30 916 916 907 911 1,500
2015/10/29 934 934 919 919 1,800
2015/10/28 934 934 932 934 400
2015/10/27 935 935 934 934 200
2015/10/26 939 939 920 929 900
2015/10/23 931 931 931 931 1,400
2015/10/22 909 978 909 934 7,000
2015/10/21 910 913 908 911 700
2015/10/20 905 913 905 908 1,100
2015/10/19 906 907 906 907 300
2015/10/16 911 924 910 910 900
2015/10/15 906 915 901 915 1,300
2015/10/14 915 920 915 920 400
2015/10/13 918 918 906 915 500
2015/10/09 908 919 905 918 1,300
2015/10/08 923 923 923 923 500
2015/10/07 901 925 901 902 1,700
2015/10/06 930 930 900 908 1,900
2015/10/05 890 902 890 902 1,300
2015/10/02 840 890 840 890 1,600
2015/09/30 879 885 865 885 400
2015/09/29 883 899 883 884 1,100
2015/09/28 860 869 860 868 500
2015/09/25 845 849 842 849 900
2015/09/24 831 839 822 836 900
2015/09/18 826 852 822 848 3,400
2015/09/17 820 826 820 826 6,800
2015/09/16 842 842 802 820 2,500
2015/09/15 821 828 820 828 1,100
2015/09/14 846 846 822 822 1,500
2015/09/11 846 860 830 860 800
2015/09/10 812 831 812 831 1,300
2015/09/09 860 869 831 849 2,500
2015/09/08 855 855 825 843 1,700
2015/09/07 829 844 821 844 4,000
2015/09/04 867 891 854 855 4,200
2015/09/03 900 900 897 897 2,900
2015/09/02 854 910 854 900 11,100
2015/09/01 948 948 895 897 4,100
2015/08/31 946 967 946 958 3,900
2015/08/28 930 1,005 930 985 10,100
2015/08/27 882 922 882 922 10,600
2015/08/26 812 852 791 852 15,300
2015/08/25 754 880 750 810 14,200
2015/08/24 902 941 862 889 23,600
2015/08/21 999 999 911 977 9,600
2015/08/20 1,003 1,007 1,003 1,005 800
2015/08/19 1,007 1,013 1,003 1,013 700
2015/08/18 1,002 1,015 1,002 1,013 2,100
2015/08/17 1,042 1,042 1,000 1,000 9,200
2015/08/14 1,065 1,080 1,055 1,055 3,800
2015/08/13 1,129 1,129 1,059 1,077 6,800
2015/08/12 1,125 1,130 1,088 1,130 3,100
2015/08/11 1,130 1,130 1,100 1,129 2,500
2015/08/10 1,088 1,110 1,083 1,110 4,100
2015/08/07 1,129 1,129 1,061 1,073 3,700
2015/08/06 1,089 1,130 1,089 1,119 4,200
2015/08/05 1,051 1,125 1,051 1,119 6,100
2015/08/04 1,061 1,065 1,055 1,065 4,000
2015/08/03 1,054 1,062 1,054 1,061 400
2015/07/31 1,062 1,062 1,062 1,062 200
2015/07/30 1,061 1,062 1,056 1,056 700
2015/07/29 1,061 1,064 1,060 1,061 600
2015/07/28 1,042 1,066 1,042 1,060 2,700
2015/07/27 1,077 1,077 1,065 1,070 1,500
2015/07/24 1,066 1,078 1,066 1,077 1,100
2015/07/23 1,059 1,074 1,059 1,071 1,900
2015/07/22 1,078 1,078 1,050 1,076 3,000
2015/07/21 1,085 1,085 1,067 1,079 800
2015/07/17 1,082 1,082 1,066 1,078 900
2015/07/16 1,088 1,089 1,061 1,080 6,300
2015/07/15 1,085 1,090 1,082 1,087 4,100
2015/07/14 1,080 1,085 1,076 1,085 4,800
2015/07/13 1,065 1,087 1,061 1,073 4,700
2015/07/10 1,111 1,111 1,050 1,065 11,500
2015/07/09 954 999 901 996 13,900
2015/07/08 1,043 1,050 985 999 25,300
2015/07/07 1,023 1,041 999 1,041 12,700
2015/07/06 1,100 1,111 987 1,013 18,400
2015/07/03 1,115 1,120 1,101 1,101 4,100
2015/07/02 1,149 1,160 1,113 1,119 5,100
2015/07/01 1,125 1,140 1,112 1,133 4,600
2015/06/30 1,144 1,144 1,111 1,139 16,900
2015/06/29 1,155 1,185 1,104 1,162 12,700
2015/06/26 1,194 1,202 1,181 1,200 4,200
2015/06/25 1,200 1,200 1,187 1,194 3,900
2015/06/24 1,191 1,200 1,180 1,200 2,900
2015/06/23 1,180 1,191 1,155 1,191 1,700
2015/06/22 1,150 1,210 1,150 1,180 4,000
2015/06/19 1,140 1,158 1,140 1,157 3,600
2015/06/18 1,148 1,156 1,135 1,141 10,100
2015/06/17 1,156 1,174 1,145 1,148 5,600
2015/06/16 1,164 1,178 1,150 1,178 4,900
2015/06/15 1,180 1,197 1,163 1,179 3,800
2015/06/12 1,175 1,180 1,150 1,179 2,500
2015/06/11 1,182 1,184 1,150 1,184 6,100
2015/06/10 1,180 1,200 1,180 1,191 2,400
2015/06/09 1,203 1,209 1,199 1,199 3,200
2015/06/08 1,187 1,224 1,187 1,220 6,900
2015/06/05 1,183 1,200 1,175 1,186 3,800
2015/06/04 1,150 1,188 1,150 1,182 4,700
2015/06/03 1,170 1,188 1,145 1,161 7,800
2015/06/02 1,222 1,223 1,163 1,210 9,300
2015/06/01 1,280 1,280 1,163 1,222 32,900
2015/05/29 1,305 1,318 1,265 1,318 14,000
2015/05/28 1,300 1,418 1,279 1,291 55,200
2015/05/27 1,190 1,299 1,190 1,279 19,400
2015/05/26 1,180 1,208 1,162 1,193 10,100
2015/05/25 1,144 1,248 1,130 1,222 13,900
2015/05/22 1,100 1,100 1,085 1,100 2,700
2015/05/21 1,082 1,094 1,056 1,094 6,700
2015/05/20 1,075 1,075 1,053 1,057 4,000
2015/05/19 1,050 1,062 1,050 1,053 7,600
2015/05/18 1,069 1,069 1,059 1,067 4,700
2015/05/15 1,050 1,078 1,050 1,078 2,700
2015/05/14 1,067 1,067 1,050 1,055 3,900
2015/05/13 1,093 1,093 1,056 1,067 3,000
2015/05/12 1,052 1,080 1,042 1,080 10,100
2015/05/11 1,038 1,079 1,036 1,052 12,500
2015/05/08 1,040 1,045 1,019 1,031 3,100
2015/05/07 1,010 1,032 1,010 1,032 3,000
2015/05/01 1,026 1,030 1,004 1,030 4,800
2015/04/30 1,057 1,064 1,025 1,026 8,300
2015/04/28 1,098 1,100 1,055 1,056 7,400
2015/04/27 1,069 1,073 1,056 1,056 8,300
2015/04/24 1,051 1,072 1,050 1,053 8,600
2015/04/23 1,111 1,111 1,045 1,065 9,500
2015/04/22 1,127 1,135 1,053 1,090 14,900
2015/04/21 1,154 1,172 1,100 1,115 14,600
2015/04/20 1,055 1,160 1,055 1,154 26,900
2015/04/17 1,040 1,099 1,035 1,052 11,800
2015/04/16 1,000 1,035 998 1,035 14,000
2015/04/15 996 999 994 994 4,300
2015/04/14 993 1,000 993 996 2,400
2015/04/13 994 994 988 994 1,400
2015/04/10 1,000 1,000 990 994 1,800
2015/04/09 996 997 990 994 2,700
2015/04/08 997 999 995 996 3,000
2015/04/07 1,002 1,002 995 1,000 2,700
2015/04/06 1,000 1,005 1,000 1,001 2,000
2015/04/03 1,012 1,012 999 1,005 2,200
2015/04/02 986 1,015 986 1,012 8,100
2015/04/01 981 994 981 982 1,600
2015/03/31 986 1,001 970 985 7,800
2015/03/30 979 1,000 979 1,000 2,800
2015/03/27 995 996 971 975 6,500
2015/03/26 991 1,000 990 997 3,300
2015/03/25 995 1,000 987 1,000 3,600
2015/03/24 1,000 1,003 998 999 3,600
2015/03/23 1,029 1,029 1,000 1,003 4,600
2015/03/20 994 1,000 980 1,000 4,600
2015/03/19 996 998 981 987 6,300
2015/03/18 1,015 1,015 990 992 10,900
2015/03/17 1,011 1,018 995 1,001 11,400
2015/03/16 1,010 1,011 982 1,005 12,800
2015/03/13 1,015 1,019 1,004 1,019 4,900
2015/03/12 1,034 1,034 1,007 1,015 6,500
2015/03/11 1,015 1,017 999 1,004 5,600
2015/03/10 1,029 1,050 1,020 1,020 4,600
2015/03/09 1,054 1,059 1,000 1,011 17,200
2015/03/06 1,201 1,210 1,041 1,052 50,000
2015/03/05 1,049 1,185 1,049 1,150 87,700
2015/03/04 953 1,113 952 1,026 47,300
2015/03/03 965 979 962 963 11,200
2015/03/02 981 983 965 980 11,300
2015/02/27 950 989 950 983 9,400
2015/02/26 960 968 945 968 17,700
2015/02/25 989 989 950 975 15,700
2015/02/24 995 995 952 989 21,800
2015/02/23 1,022 1,030 969 1,005 40,400
2015/02/20 1,042 1,079 1,002 1,049 79,300
2015/02/19 1,230 1,250 1,065 1,085 177,900
2015/02/18 1,416 1,589 1,220 1,310 698,200
2015/02/17 1,056 1,056 1,056 1,056 6,200
2015/02/16 906 906 906 906 6,700
2015/02/13 756 756 756 756 4,700
2015/02/12 606 672 606 656 7,000
2015/02/10 599 606 599 606 1,900
2015/02/09 616 616 608 608 1,500
2015/02/06 600 607 583 606 2,100
2015/02/05 591 604 581 603 3,600
2015/02/04 607 632 601 602 4,100
2015/02/03 625 625 605 607 3,500
2015/02/02 604 615 604 606 1,900
2015/01/30 635 636 615 615 8,200
2015/01/29 650 655 631 636 15,100
2015/01/28 575 669 575 630 30,300
2015/01/27 572 573 571 571 700
2015/01/26 558 581 558 574 2,200
2015/01/23 572 572 572 572 300
2015/01/22 578 580 570 580 800
2015/01/21 579 580 578 580 900
2015/01/20 583 583 569 569 1,100
2015/01/19 565 570 565 570 200
2015/01/16 565 567 552 560 2,000
2015/01/15 550 590 550 568 3,200
2015/01/14 548 559 548 559 400
2015/01/13 557 557 545 548 4,100
2015/01/09 562 563 560 560 1,300
2015/01/08 565 589 558 560 2,000
2015/01/07 560 580 560 575 1,900
2015/01/06 581 582 559 559 5,500
2015/01/05 578 582 578 581 5,000

このページの先頭へ