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 |
---|---|---|---|---|---|
2016/12/30 | 480 | 480 | 462 | 474 | 5,700 |
2016/12/29 | 478 | 480 | 473 | 475 | 11,200 |
2016/12/28 | 471 | 500 | 464 | 482 | 12,000 |
2016/12/27 | 441 | 467 | 433 | 467 | 6,700 |
2016/12/26 | 439 | 441 | 434 | 441 | 6,000 |
2016/12/22 | 439 | 441 | 435 | 439 | 4,800 |
2016/12/21 | 445 | 451 | 441 | 441 | 3,800 |
2016/12/20 | 468 | 468 | 439 | 440 | 5,100 |
2016/12/19 | 456 | 459 | 455 | 458 | 6,200 |
2016/12/16 | 479 | 481 | 456 | 458 | 7,700 |
2016/12/15 | 470 | 496 | 449 | 471 | 20,800 |
2016/12/14 | 433 | 433 | 427 | 430 | 1,800 |
2016/12/13 | 435 | 435 | 428 | 434 | 3,800 |
2016/12/12 | 436 | 436 | 430 | 435 | 6,500 |
2016/12/09 | 425 | 430 | 425 | 428 | 1,000 |
2016/12/08 | 427 | 428 | 424 | 426 | 2,800 |
2016/12/07 | 422 | 429 | 421 | 427 | 3,000 |
2016/12/06 | 427 | 429 | 423 | 423 | 900 |
2016/12/05 | 422 | 434 | 422 | 427 | 1,300 |
2016/12/02 | 431 | 435 | 426 | 430 | 2,400 |
2016/12/01 | 432 | 435 | 430 | 430 | 4,200 |
2016/11/30 | 418 | 435 | 418 | 435 | 5,900 |
2016/11/29 | 419 | 425 | 418 | 425 | 4,500 |
2016/11/28 | 418 | 424 | 418 | 420 | 3,100 |
2016/11/25 | 420 | 427 | 420 | 420 | 1,700 |
2016/11/24 | 420 | 426 | 418 | 420 | 4,000 |
2016/11/22 | 421 | 424 | 420 | 424 | 2,900 |
2016/11/21 | 427 | 427 | 416 | 421 | 1,100 |
2016/11/18 | 423 | 428 | 423 | 428 | 2,100 |
2016/11/17 | 421 | 424 | 421 | 424 | 1,200 |
2016/11/16 | 433 | 433 | 429 | 429 | 400 |
2016/11/15 | 420 | 429 | 420 | 422 | 2,600 |
2016/11/14 | 436 | 437 | 426 | 435 | 2,500 |
2016/11/11 | 433 | 444 | 431 | 434 | 2,400 |
2016/11/10 | 435 | 436 | 430 | 430 | 2,400 |
2016/11/09 | 444 | 444 | 418 | 435 | 4,500 |
2016/11/08 | 452 | 453 | 444 | 444 | 2,600 |
2016/11/07 | 454 | 454 | 442 | 444 | 800 |
2016/11/04 | 435 | 452 | 435 | 452 | 2,600 |
2016/11/02 | 454 | 454 | 434 | 435 | 3,400 |
2016/11/01 | 442 | 449 | 439 | 449 | 900 |
2016/10/31 | 442 | 442 | 442 | 442 | 500 |
2016/10/28 | 441 | 442 | 441 | 442 | 300 |
2016/10/27 | 441 | 444 | 440 | 444 | 3,700 |
2016/10/26 | 442 | 448 | 442 | 447 | 1,200 |
2016/10/25 | 444 | 449 | 444 | 444 | 900 |
2016/10/24 | 449 | 455 | 446 | 449 | 2,400 |
2016/10/21 | 454 | 454 | 454 | 454 | 200 |
2016/10/20 | 453 | 453 | 446 | 447 | 1,300 |
2016/10/19 | 449 | 449 | 443 | 449 | 1,600 |
2016/10/18 | 456 | 456 | 447 | 449 | 1,300 |
2016/10/17 | 446 | 455 | 446 | 455 | 1,300 |
2016/10/14 | 443 | 446 | 443 | 446 | 800 |
2016/10/13 | 444 | 446 | 442 | 446 | 1,500 |
2016/10/12 | 441 | 445 | 441 | 445 | 900 |
2016/10/11 | 446 | 446 | 441 | 441 | 1,000 |
2016/10/07 | 440 | 441 | 440 | 440 | 2,900 |
2016/10/06 | 442 | 443 | 440 | 441 | 1,400 |
2016/10/05 | 439 | 443 | 439 | 442 | 2,300 |
2016/10/04 | 450 | 450 | 442 | 443 | 1,800 |
2016/10/03 | 451 | 451 | 451 | 451 | 100 |
2016/09/30 | 450 | 451 | 450 | 450 | 600 |
2016/09/29 | 448 | 448 | 444 | 445 | 5,300 |
2016/09/28 | 448 | 451 | 447 | 450 | 800 |
2016/09/27 | 442 | 445 | 440 | 441 | 4,100 |
2016/09/26 | 455 | 455 | 443 | 443 | 3,600 |
2016/09/23 | 465 | 465 | 442 | 455 | 11,700 |
2016/09/21 | 470 | 470 | 465 | 468 | 1,200 |
2016/09/20 | 475 | 475 | 466 | 473 | 1,400 |
2016/09/16 | 474 | 474 | 465 | 467 | 3,200 |
2016/09/15 | 477 | 479 | 477 | 479 | 400 |
2016/09/14 | 483 | 485 | 478 | 485 | 500 |
2016/09/13 | 483 | 483 | 477 | 483 | 6,100 |
2016/09/12 | 481 | 488 | 476 | 483 | 4,700 |
2016/09/09 | 486 | 493 | 482 | 491 | 2,200 |
2016/09/08 | 496 | 496 | 487 | 487 | 900 |
2016/09/07 | 486 | 496 | 486 | 490 | 1,500 |
2016/09/06 | 487 | 488 | 486 | 486 | 1,500 |
2016/09/05 | 485 | 496 | 482 | 487 | 1,000 |
2016/09/02 | 498 | 498 | 485 | 485 | 1,300 |
2016/09/01 | 482 | 485 | 482 | 485 | 200 |
2016/08/31 | 482 | 485 | 482 | 482 | 700 |
2016/08/30 | 491 | 491 | 483 | 484 | 600 |
2016/08/29 | 495 | 496 | 490 | 490 | 1,200 |
2016/08/26 | 497 | 497 | 496 | 496 | 300 |
2016/08/25 | 510 | 510 | 498 | 498 | 1,000 |
2016/08/24 | 507 | 507 | 500 | 500 | 300 |
2016/08/23 | 498 | 500 | 498 | 499 | 1,200 |
2016/08/22 | 510 | 511 | 500 | 500 | 2,400 |
2016/08/19 | 520 | 520 | 507 | 510 | 800 |
2016/08/18 | 508 | 510 | 508 | 510 | 400 |
2016/08/17 | 510 | 517 | 510 | 517 | 200 |
2016/08/16 | 504 | 554 | 504 | 517 | 6,600 |
2016/08/15 | 510 | 514 | 502 | 512 | 6,300 |
2016/08/12 | 530 | 551 | 515 | 551 | 3,300 |
2016/08/10 | 539 | 541 | 539 | 541 | 2,300 |
2016/08/09 | 523 | 541 | 523 | 529 | 1,300 |
2016/08/08 | 527 | 528 | 522 | 528 | 1,900 |
2016/08/05 | 528 | 533 | 527 | 527 | 700 |
2016/08/04 | 529 | 534 | 525 | 528 | 1,100 |
2016/08/03 | 538 | 542 | 527 | 529 | 1,900 |
2016/08/02 | 564 | 564 | 540 | 543 | 3,300 |
2016/08/01 | 535 | 579 | 535 | 555 | 9,600 |
2016/07/29 | 529 | 535 | 520 | 531 | 4,600 |
2016/07/28 | 527 | 535 | 491 | 519 | 4,100 |
2016/07/27 | 513 | 542 | 507 | 517 | 8,500 |
2016/07/26 | 508 | 513 | 508 | 513 | 1,500 |
2016/07/25 | 490 | 500 | 490 | 500 | 1,400 |
2016/07/22 | 481 | 495 | 481 | 487 | 1,600 |
2016/07/21 | 493 | 500 | 490 | 492 | 4,100 |
2016/07/20 | 497 | 497 | 489 | 489 | 2,600 |
2016/07/19 | 482 | 496 | 482 | 485 | 2,400 |
2016/07/15 | 492 | 498 | 490 | 490 | 3,100 |
2016/07/14 | 494 | 497 | 490 | 491 | 4,500 |
2016/07/13 | 490 | 523 | 487 | 497 | 13,000 |
2016/07/12 | 500 | 500 | 487 | 487 | 1,100 |
2016/07/11 | 484 | 491 | 483 | 491 | 1,700 |
2016/07/08 | 491 | 491 | 481 | 481 | 5,200 |
2016/07/07 | 493 | 496 | 493 | 494 | 2,500 |
2016/07/06 | 500 | 505 | 494 | 494 | 3,100 |
2016/07/05 | 515 | 515 | 499 | 502 | 3,900 |
2016/07/04 | 525 | 525 | 505 | 514 | 8,000 |
2016/07/01 | 520 | 520 | 501 | 515 | 5,100 |
2016/06/30 | 496 | 512 | 493 | 493 | 6,600 |
2016/06/29 | 508 | 512 | 478 | 496 | 19,900 |
2016/06/28 | 501 | 529 | 500 | 512 | 1,400 |
2016/06/27 | 490 | 503 | 488 | 503 | 8,400 |
2016/06/24 | 535 | 535 | 496 | 510 | 11,900 |
2016/06/23 | 532 | 542 | 532 | 534 | 2,600 |
2016/06/22 | 552 | 554 | 542 | 542 | 2,800 |
2016/06/21 | 551 | 552 | 543 | 552 | 2,100 |
2016/06/20 | 565 | 565 | 537 | 549 | 3,100 |
2016/06/17 | 572 | 572 | 545 | 546 | 3,800 |
2016/06/16 | 541 | 546 | 529 | 532 | 4,000 |
2016/06/15 | 550 | 553 | 535 | 535 | 3,900 |
2016/06/14 | 561 | 569 | 550 | 553 | 7,000 |
2016/06/13 | 617 | 617 | 572 | 576 | 12,000 |
2016/06/10 | 612 | 617 | 612 | 612 | 1,800 |
2016/06/09 | 611 | 614 | 610 | 614 | 1,500 |
2016/06/08 | 615 | 618 | 602 | 614 | 7,000 |
2016/06/07 | 620 | 628 | 602 | 628 | 6,300 |
2016/06/06 | 603 | 620 | 601 | 620 | 3,100 |
2016/06/03 | 662 | 662 | 617 | 624 | 12,600 |
2016/06/02 | 675 | 680 | 652 | 662 | 3,500 |
2016/06/01 | 684 | 699 | 677 | 681 | 5,800 |
2016/05/31 | 687 | 750 | 680 | 694 | 12,000 |
2016/05/30 | 689 | 689 | 677 | 686 | 1,200 |
2016/05/27 | 680 | 682 | 665 | 670 | 1,500 |
2016/05/26 | 681 | 682 | 674 | 674 | 2,400 |
2016/05/25 | 685 | 690 | 680 | 681 | 3,000 |
2016/05/24 | 692 | 698 | 670 | 685 | 3,800 |
2016/05/23 | 700 | 700 | 685 | 689 | 4,600 |
2016/05/20 | 664 | 700 | 659 | 700 | 5,600 |
2016/05/19 | 648 | 669 | 648 | 654 | 2,500 |
2016/05/18 | 671 | 676 | 658 | 658 | 8,500 |
2016/05/17 | 640 | 700 | 640 | 690 | 13,500 |
2016/05/16 | 671 | 674 | 623 | 637 | 5,100 |
2016/05/13 | 685 | 698 | 676 | 689 | 3,500 |
2016/05/12 | 670 | 685 | 666 | 685 | 1,200 |
2016/05/11 | 700 | 725 | 680 | 680 | 4,900 |
2016/05/10 | 665 | 680 | 658 | 680 | 10,100 |
2016/05/09 | 645 | 657 | 645 | 657 | 300 |
2016/05/06 | 632 | 645 | 616 | 645 | 2,800 |
2016/05/02 | 610 | 625 | 610 | 612 | 2,000 |
2016/04/28 | 645 | 645 | 608 | 610 | 4,500 |
2016/04/27 | 648 | 652 | 640 | 640 | 1,800 |
2016/04/26 | 667 | 667 | 648 | 648 | 2,200 |
2016/04/25 | 661 | 661 | 649 | 651 | 2,000 |
2016/04/22 | 658 | 665 | 651 | 662 | 2,100 |
2016/04/21 | 646 | 668 | 645 | 668 | 3,300 |
2016/04/20 | 654 | 654 | 646 | 646 | 2,900 |
2016/04/19 | 632 | 648 | 632 | 647 | 4,100 |
2016/04/15 | 643 | 645 | 628 | 634 | 3,700 |
2016/04/14 | 640 | 650 | 634 | 645 | 2,000 |
2016/04/13 | 647 | 648 | 627 | 632 | 10,700 |
2016/04/12 | 630 | 660 | 630 | 640 | 2,100 |
2016/04/11 | 629 | 659 | 624 | 630 | 5,100 |
2016/04/08 | 609 | 629 | 609 | 629 | 2,200 |
2016/04/07 | 611 | 620 | 611 | 612 | 1,500 |
2016/04/06 | 607 | 615 | 606 | 614 | 3,100 |
2016/04/05 | 617 | 622 | 611 | 620 | 2,700 |
2016/04/04 | 642 | 642 | 617 | 634 | 6,300 |
2016/04/01 | 722 | 749 | 623 | 642 | 43,400 |
2016/03/31 | 667 | 707 | 667 | 707 | 11,100 |
2016/03/30 | 593 | 625 | 591 | 607 | 2,400 |
2016/03/29 | 572 | 590 | 572 | 587 | 1,900 |
2016/03/28 | 567 | 580 | 567 | 576 | 800 |
2016/03/25 | 578 | 580 | 572 | 574 | 4,200 |
2016/03/24 | 570 | 578 | 566 | 578 | 2,900 |
2016/03/23 | 565 | 572 | 565 | 572 | 200 |
2016/03/22 | 566 | 573 | 566 | 573 | 1,700 |
2016/03/18 | 575 | 575 | 565 | 574 | 1,000 |
2016/03/17 | 572 | 573 | 561 | 566 | 5,600 |
2016/03/16 | 571 | 579 | 570 | 571 | 3,100 |
2016/03/15 | 587 | 587 | 575 | 580 | 1,300 |
2016/03/14 | 581 | 598 | 581 | 587 | 2,500 |
2016/03/11 | 557 | 584 | 557 | 581 | 2,500 |
2016/03/10 | 559 | 568 | 555 | 565 | 2,400 |
2016/03/09 | 559 | 565 | 558 | 558 | 1,100 |
2016/03/08 | 576 | 577 | 565 | 569 | 2,700 |
2016/03/07 | 582 | 582 | 579 | 582 | 300 |
2016/03/04 | 562 | 578 | 562 | 578 | 3,500 |
2016/03/03 | 580 | 583 | 559 | 581 | 2,800 |
2016/03/02 | 583 | 583 | 578 | 578 | 4,200 |
2016/03/01 | 553 | 582 | 553 | 582 | 2,800 |
2016/02/29 | 549 | 552 | 541 | 552 | 1,100 |
2016/02/26 | 542 | 550 | 541 | 541 | 1,200 |
2016/02/25 | 532 | 554 | 530 | 554 | 3,800 |
2016/02/24 | 530 | 533 | 528 | 533 | 1,600 |
2016/02/23 | 540 | 545 | 530 | 532 | 8,100 |
2016/02/22 | 530 | 538 | 525 | 538 | 5,100 |
2016/02/19 | 550 | 550 | 537 | 540 | 2,500 |
2016/02/18 | 556 | 556 | 536 | 550 | 2,500 |
2016/02/17 | 533 | 552 | 520 | 526 | 6,800 |
2016/02/16 | 524 | 563 | 522 | 559 | 8,900 |
2016/02/15 | 560 | 563 | 525 | 544 | 5,000 |
2016/02/12 | 546 | 546 | 493 | 500 | 28,300 |
2016/02/10 | 622 | 634 | 555 | 571 | 9,000 |
2016/02/09 | 661 | 662 | 621 | 632 | 6,000 |
2016/02/08 | 689 | 699 | 672 | 674 | 8,900 |
2016/02/05 | 706 | 712 | 693 | 707 | 2,300 |
2016/02/04 | 711 | 718 | 706 | 714 | 800 |
2016/02/03 | 725 | 725 | 710 | 712 | 3,200 |
2016/02/02 | 737 | 737 | 728 | 730 | 2,900 |
2016/02/01 | 736 | 736 | 728 | 730 | 1,300 |
2016/01/29 | 715 | 736 | 710 | 735 | 8,500 |
2016/01/28 | 708 | 718 | 708 | 718 | 2,000 |
2016/01/27 | 723 | 723 | 706 | 711 | 2,500 |
2016/01/26 | 715 | 723 | 706 | 723 | 1,500 |
2016/01/25 | 716 | 738 | 715 | 730 | 6,900 |
2016/01/22 | 719 | 719 | 700 | 716 | 9,500 |
2016/01/21 | 706 | 730 | 696 | 701 | 11,200 |
2016/01/20 | 734 | 734 | 707 | 707 | 3,000 |
2016/01/19 | 718 | 735 | 718 | 725 | 1,100 |
2016/01/18 | 682 | 729 | 681 | 716 | 7,900 |
2016/01/15 | 719 | 740 | 716 | 716 | 6,500 |
2016/01/14 | 728 | 728 | 695 | 718 | 5,800 |
2016/01/13 | 709 | 729 | 705 | 728 | 5,500 |
2016/01/12 | 729 | 731 | 674 | 685 | 13,200 |
2016/01/08 | 660 | 795 | 658 | 724 | 61,400 |
2016/01/07 | 717 | 725 | 695 | 695 | 8,200 |
2016/01/06 | 710 | 736 | 682 | 710 | 20,800 |
2016/01/05 | 750 | 750 | 707 | 710 | 31,300 |
2016/01/04 | 818 | 819 | 755 | 760 | 100,700 |