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
2018/12/28 320 320 311 315 17,100
2018/12/27 333 333 308 320 44,200
2018/12/26 304 304 285 295 49,100
2018/12/25 276 279 263 264 73,500
2018/12/21 303 304 275 292 84,100
2018/12/20 330 330 311 311 63,600
2018/12/19 341 344 337 337 18,900
2018/12/18 341 347 340 341 19,600
2018/12/17 349 355 348 348 19,500
2018/12/14 358 359 342 349 28,900
2018/12/13 348 363 348 352 29,100
2018/12/12 336 351 335 346 44,600
2018/12/11 341 346 333 333 50,100
2018/12/10 355 362 334 338 84,500
2018/12/07 383 392 376 379 41,500
2018/12/06 396 396 382 385 41,900
2018/12/05 400 409 397 398 48,300
2018/12/04 407 409 401 407 31,900
2018/12/03 413 415 406 406 29,800
2018/11/30 412 417 410 413 23,200
2018/11/29 405 419 403 415 48,100
2018/11/28 414 417 407 410 38,400
2018/11/27 424 426 419 420 15,300
2018/11/26 438 438 414 418 29,800
2018/11/22 435 445 425 430 28,700
2018/11/21 412 431 411 429 39,200
2018/11/20 418 428 416 419 21,300
2018/11/19 411 435 409 426 75,000
2018/11/16 415 439 400 408 125,800
2018/11/15 411 429 401 401 227,100
2018/11/14 501 510 489 501 41,300
2018/11/13 520 525 510 518 13,800
2018/11/12 520 530 516 530 20,500
2018/11/09 513 520 510 516 15,100
2018/11/08 523 528 518 522 14,200
2018/11/07 511 519 511 517 7,800
2018/11/06 532 532 505 510 23,800
2018/11/05 527 533 524 532 16,700
2018/11/02 545 545 526 533 13,400
2018/11/01 516 550 515 535 35,700
2018/10/31 496 529 496 520 31,900
2018/10/30 482 499 481 491 27,600
2018/10/29 496 503 490 490 20,300
2018/10/26 512 517 495 497 36,000
2018/10/25 520 520 504 505 40,100
2018/10/24 536 556 522 528 15,000
2018/10/23 556 556 535 542 17,700
2018/10/22 547 549 542 546 13,700
2018/10/19 546 557 545 547 14,800
2018/10/18 544 571 544 556 54,200
2018/10/17 533 542 533 538 11,100
2018/10/16 541 541 525 525 19,200
2018/10/15 545 545 538 540 17,600
2018/10/12 518 538 507 538 29,200
2018/10/11 494 513 490 506 72,500
2018/10/10 550 550 525 529 50,200
2018/10/09 561 562 534 536 71,700
2018/10/05 565 572 562 565 28,200
2018/10/04 580 580 560 565 78,100
2018/10/03 589 590 577 580 49,100
2018/10/02 583 586 579 580 82,800
2018/10/01 606 611 576 581 231,900
2018/09/28 635 639 598 599 622,000
2018/09/27 727 727 631 633 743,200
2018/09/26 622 642 620 627 66,500
2018/09/25 645 653 639 651 59,800
2018/09/21 650 655 633 639 65,000
2018/09/20 653 653 645 650 14,600
2018/09/19 646 653 645 645 22,600
2018/09/18 649 649 634 644 41,100
2018/09/14 629 630 619 629 39,100
2018/09/13 621 629 619 619 28,600
2018/09/12 633 633 621 621 27,500
2018/09/11 625 632 621 623 33,400
2018/09/10 634 637 621 621 33,400
2018/09/07 650 650 634 634 40,000
2018/09/06 645 653 638 650 34,300
2018/09/05 664 668 645 647 62,700
2018/09/04 677 677 655 663 71,300
2018/09/03 709 730 682 687 260,300
2018/08/31 769 769 769 769 108,800
2018/08/30 700 700 667 669 31,400
2018/08/29 656 715 656 680 43,500
2018/08/28 652 662 645 646 29,900
2018/08/27 658 665 652 660 25,100
2018/08/24 661 661 643 651 11,000
2018/08/23 630 661 630 651 23,200
2018/08/22 646 647 634 634 12,800
2018/08/21 652 652 634 646 28,000
2018/08/20 658 663 652 652 15,000
2018/08/17 660 668 658 658 17,900
2018/08/16 657 676 656 659 19,900
2018/08/15 684 693 675 676 23,700
2018/08/14 686 686 650 674 45,800
2018/08/13 721 721 684 689 42,800
2018/08/10 752 765 731 731 27,000
2018/08/09 779 779 750 750 27,400
2018/08/08 765 780 765 765 16,600
2018/08/07 763 789 762 762 21,700
2018/08/06 788 788 760 763 40,300
2018/08/03 810 817 785 788 33,000
2018/08/02 826 836 802 807 41,700
2018/08/01 810 880 807 825 58,400
2018/07/31 843 850 807 824 36,400
2018/07/30 888 900 835 841 55,100
2018/07/27 903 933 874 887 174,500
2018/07/26 933 963 922 963 318,500
2018/07/25 766 834 764 813 44,500
2018/07/24 763 766 761 762 8,600
2018/07/23 768 775 761 762 6,100
2018/07/20 780 788 764 777 11,100
2018/07/19 790 790 778 779 6,900
2018/07/18 762 780 762 780 15,300
2018/07/17 758 778 758 762 8,500
2018/07/13 755 765 754 755 13,800
2018/07/12 761 765 755 755 5,800
2018/07/11 766 772 760 760 8,800
2018/07/10 767 779 766 766 10,500
2018/07/09 776 778 765 765 8,300
2018/07/06 762 778 761 773 12,100
2018/07/05 787 799 754 766 20,500
2018/07/04 800 800 785 787 15,300
2018/07/03 808 818 800 800 10,000
2018/07/02 845 845 803 808 32,900
2018/06/29 842 864 837 857 22,900
2018/06/28 807 840 803 836 11,100
2018/06/27 811 824 803 807 13,000
2018/06/26 803 820 798 815 13,300
2018/06/25 840 840 820 820 9,200
2018/06/22 864 864 840 840 11,000
2018/06/21 862 871 856 856 10,000
2018/06/20 873 874 859 859 9,600
2018/06/19 886 889 876 876 11,400
2018/06/18 900 900 886 886 5,600
2018/06/15 896 899 888 890 7,200
2018/06/14 890 898 886 890 11,300
2018/06/13 890 897 887 889 6,800
2018/06/12 898 899 890 890 4,000
2018/06/11 894 899 886 899 9,500
2018/06/08 892 892 887 891 6,400
2018/06/07 891 897 888 888 6,100
2018/06/06 898 903 890 890 12,600
2018/06/05 900 909 898 903 12,200
2018/06/04 902 905 899 899 6,000
2018/06/01 902 910 901 901 6,900
2018/05/31 902 908 900 902 4,300
2018/05/30 904 905 900 902 5,200
2018/05/29 915 923 900 904 16,400
2018/05/28 915 915 905 906 8,700
2018/05/25 910 920 909 911 8,900
2018/05/24 912 920 910 911 8,000
2018/05/23 920 924 910 912 8,500
2018/05/22 939 939 917 924 6,400
2018/05/21 942 942 912 924 8,900
2018/05/18 933 936 911 912 11,400
2018/05/17 952 956 931 933 11,000
2018/05/16 977 977 945 952 11,200
2018/05/15 926 975 926 943 22,000
2018/05/14 920 922 915 922 5,200
2018/05/11 915 921 911 913 6,400
2018/05/10 920 922 911 918 7,500
2018/05/09 928 928 919 919 5,600
2018/05/08 912 924 912 919 6,400
2018/05/07 910 920 910 910 11,900
2018/05/02 904 912 903 910 6,900
2018/05/01 914 914 905 905 6,000
2018/04/27 915 915 905 905 7,300
2018/04/26 920 921 906 906 9,500
2018/04/25 917 922 908 911 11,000
2018/04/24 922 922 915 915 9,900
2018/04/23 917 929 917 924 10,300
2018/04/20 912 934 912 916 6,600
2018/04/19 925 941 915 916 12,500
2018/04/18 925 950 917 922 12,400
2018/04/17 905 940 905 925 26,000
2018/04/16 990 990 950 951 36,100
2018/04/13 1,027 1,029 1,005 1,005 9,000
2018/04/12 1,020 1,047 1,020 1,025 9,400
2018/04/11 1,048 1,053 1,020 1,020 11,800
2018/04/10 1,055 1,069 1,050 1,052 15,800
2018/04/09 1,101 1,101 1,061 1,073 14,600
2018/04/06 1,106 1,129 1,105 1,112 7,000
2018/04/05 1,146 1,146 1,107 1,115 21,300
2018/04/04 1,169 1,171 1,146 1,150 6,800
2018/04/03 1,157 1,170 1,150 1,160 5,900
2018/04/02 1,202 1,202 1,150 1,187 10,900
2018/03/30 1,170 1,199 1,157 1,199 8,100
2018/03/29 1,160 1,174 1,151 1,155 3,600
2018/03/28 1,157 1,178 1,151 1,151 13,700
2018/03/27 1,204 1,219 1,192 1,219 10,500
2018/03/26 1,195 1,200 1,180 1,181 9,500
2018/03/23 1,200 1,200 1,182 1,190 12,500
2018/03/22 1,218 1,223 1,203 1,220 4,400
2018/03/20 1,225 1,230 1,201 1,230 10,300
2018/03/19 1,186 1,221 1,186 1,221 16,500
2018/03/16 1,216 1,227 1,185 1,212 12,500
2018/03/15 1,197 1,213 1,186 1,213 10,000
2018/03/14 1,189 1,196 1,188 1,196 6,500
2018/03/13 1,190 1,194 1,180 1,189 14,300
2018/03/12 1,204 1,205 1,182 1,190 16,200
2018/03/09 1,210 1,210 1,193 1,198 7,900
2018/03/08 1,205 1,205 1,193 1,193 7,300
2018/03/07 1,197 1,202 1,191 1,200 4,600
2018/03/06 1,201 1,210 1,191 1,197 7,400
2018/03/05 1,201 1,209 1,191 1,191 10,700
2018/03/02 1,200 1,210 1,190 1,200 9,800
2018/03/01 1,221 1,243 1,209 1,214 6,200
2018/02/28 1,211 1,226 1,206 1,226 7,900
2018/02/27 1,222 1,222 1,204 1,210 6,300
2018/02/26 1,217 1,218 1,201 1,216 7,400
2018/02/23 1,192 1,213 1,192 1,210 6,000
2018/02/22 1,215 1,220 1,199 1,200 13,900
2018/02/21 1,214 1,219 1,204 1,217 4,400
2018/02/20 1,224 1,225 1,204 1,217 6,600
2018/02/19 1,189 1,231 1,189 1,222 14,900
2018/02/16 1,177 1,189 1,148 1,189 23,000
2018/02/15 1,198 1,198 1,151 1,177 17,200
2018/02/14 1,255 1,300 1,190 1,197 34,200
2018/02/13 1,324 1,327 1,288 1,315 11,700
2018/02/09 1,203 1,300 1,202 1,297 14,900
2018/02/08 1,334 1,334 1,300 1,319 5,800
2018/02/07 1,334 1,343 1,281 1,281 29,500
2018/02/06 1,300 1,317 1,190 1,250 66,600
2018/02/05 1,375 1,400 1,350 1,393 24,500
2018/02/02 1,432 1,432 1,393 1,394 16,800
2018/02/01 1,400 1,430 1,395 1,430 18,500
2018/01/31 1,400 1,400 1,384 1,384 10,500
2018/01/30 1,429 1,430 1,385 1,391 15,200
2018/01/29 1,409 1,432 1,409 1,419 15,600
2018/01/26 1,435 1,440 1,400 1,407 34,800
2018/01/25 1,410 1,410 1,385 1,405 13,200
2018/01/24 1,357 1,420 1,357 1,406 48,900
2018/01/23 1,355 1,360 1,342 1,352 11,900
2018/01/22 1,341 1,357 1,337 1,355 8,900
2018/01/19 1,360 1,364 1,336 1,336 12,700
2018/01/18 1,341 1,353 1,333 1,336 7,400
2018/01/17 1,342 1,354 1,335 1,335 11,300
2018/01/16 1,346 1,362 1,337 1,342 15,500
2018/01/15 1,366 1,368 1,341 1,350 12,900
2018/01/12 1,375 1,375 1,337 1,342 16,000
2018/01/11 1,394 1,394 1,340 1,345 30,300
2018/01/10 1,408 1,408 1,390 1,394 16,300
2018/01/09 1,399 1,413 1,394 1,402 36,300
2018/01/05 1,377 1,382 1,362 1,382 18,900
2018/01/04 1,365 1,374 1,355 1,369 22,700

このページの先頭へ