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
2020/12/30 214 214 208 209 24,300
2020/12/29 206 212 204 212 16,400
2020/12/28 205 206 202 206 37,500
2020/12/25 207 207 203 206 43,500
2020/12/24 207 207 205 207 18,200
2020/12/23 205 207 205 206 14,000
2020/12/22 206 208 204 204 35,500
2020/12/21 219 219 206 209 131,000
2020/12/18 210 210 209 210 7,400
2020/12/17 212 212 210 210 14,200
2020/12/16 210 212 207 212 27,800
2020/12/15 210 210 207 210 23,300
2020/12/14 208 209 206 209 27,300
2020/12/11 209 209 207 207 11,400
2020/12/10 208 209 207 209 11,400
2020/12/09 208 209 207 208 14,300
2020/12/08 207 208 206 208 18,400
2020/12/07 209 211 208 208 15,600
2020/12/04 212 212 208 212 26,800
2020/12/03 210 212 207 212 30,300
2020/12/02 207 214 207 210 65,100
2020/12/01 206 208 204 207 13,700
2020/11/30 210 210 204 206 18,600
2020/11/27 210 213 206 206 30,000
2020/11/26 212 214 209 213 14,900
2020/11/25 211 213 208 213 16,500
2020/11/24 211 212 211 211 13,800
2020/11/20 210 210 207 210 16,300
2020/11/19 210 210 206 208 18,500
2020/11/18 206 210 205 208 27,500
2020/11/17 217 217 209 209 46,300
2020/11/16 220 220 214 217 35,200
2020/11/13 221 222 220 221 16,100
2020/11/12 223 224 222 222 21,100
2020/11/11 223 225 222 224 15,300
2020/11/10 227 228 222 225 19,400
2020/11/09 228 228 222 224 14,200
2020/11/06 226 227 223 226 13,100
2020/11/05 229 230 225 226 23,800
2020/11/04 228 231 227 229 3,400
2020/11/02 231 231 228 230 8,800
2020/10/30 229 230 227 229 5,000
2020/10/29 227 231 227 229 5,900
2020/10/28 231 231 229 229 7,800
2020/10/27 230 233 229 231 11,100
2020/10/26 233 234 230 233 6,300
2020/10/23 236 236 232 234 10,800
2020/10/22 233 235 233 234 6,200
2020/10/21 233 235 233 235 3,700
2020/10/20 235 235 233 235 5,600
2020/10/19 231 237 228 234 24,600
2020/10/16 231 235 230 230 13,700
2020/10/15 236 237 233 233 14,200
2020/10/14 241 241 237 239 11,200
2020/10/13 242 242 238 240 5,200
2020/10/12 239 241 238 241 12,000
2020/10/09 240 242 240 240 14,300
2020/10/08 243 243 240 240 5,800
2020/10/07 241 242 240 241 7,700
2020/10/06 243 243 240 242 8,100
2020/10/05 241 244 240 243 12,200
2020/10/02 243 246 242 242 11,500
2020/09/30 248 248 243 247 17,400
2020/09/29 245 249 241 245 69,600
2020/09/28 265 265 258 264 59,400
2020/09/25 258 260 255 257 19,700
2020/09/24 256 258 255 256 16,400
2020/09/23 258 260 255 259 25,800
2020/09/18 265 266 256 258 26,100
2020/09/17 270 270 265 266 18,600
2020/09/16 269 270 268 270 21,600
2020/09/15 271 271 263 267 25,800
2020/09/14 268 269 266 268 26,000
2020/09/11 269 269 263 265 20,900
2020/09/10 262 265 256 265 22,200
2020/09/09 257 262 255 262 23,100
2020/09/08 254 264 252 256 52,300
2020/09/07 250 253 248 253 22,500
2020/09/04 248 251 240 250 39,600
2020/09/03 250 254 246 250 49,300
2020/09/02 246 248 245 248 16,700
2020/09/01 246 246 242 246 12,200
2020/08/31 239 246 239 246 30,300
2020/08/28 243 250 235 239 58,000
2020/08/27 246 250 241 243 34,200
2020/08/26 243 243 239 242 19,200
2020/08/25 242 243 238 241 14,800
2020/08/24 243 243 238 240 19,200
2020/08/21 239 242 237 239 18,000
2020/08/20 244 244 235 238 21,100
2020/08/19 235 239 234 237 17,900
2020/08/18 235 236 231 236 11,200
2020/08/17 236 236 231 233 13,700
2020/08/14 228 232 227 230 13,700
2020/08/13 230 238 226 229 40,000
2020/08/12 225 233 224 230 25,400
2020/08/11 228 233 227 229 10,800
2020/08/07 229 231 226 227 11,300
2020/08/06 232 237 230 230 11,700
2020/08/05 243 245 232 236 18,000
2020/08/04 230 240 230 237 12,600
2020/08/03 235 235 228 233 5,200
2020/07/31 224 234 223 228 18,500
2020/07/30 230 231 225 226 21,200
2020/07/29 236 236 225 229 25,300
2020/07/28 246 247 235 238 23,100
2020/07/27 251 251 243 246 21,700
2020/07/22 253 253 249 252 6,800
2020/07/21 250 254 247 252 22,800
2020/07/20 261 261 249 253 21,200
2020/07/17 263 263 252 261 11,300
2020/07/16 264 267 256 258 14,200
2020/07/15 262 263 255 260 17,200
2020/07/14 264 264 256 258 10,700
2020/07/13 263 266 257 264 22,000
2020/07/10 268 273 263 263 8,700
2020/07/09 268 271 266 267 10,400
2020/07/08 270 274 261 268 21,500
2020/07/07 274 276 260 262 24,200
2020/07/06 262 267 255 262 25,700
2020/07/03 271 271 258 262 30,900
2020/07/02 285 287 270 271 21,100
2020/07/01 296 296 285 285 16,600
2020/06/30 292 292 288 292 10,400
2020/06/29 292 294 290 292 11,900
2020/06/26 301 303 292 296 14,600
2020/06/25 300 303 298 299 11,900
2020/06/24 306 308 300 300 14,900
2020/06/23 305 310 303 304 11,100
2020/06/22 306 309 302 304 15,800
2020/06/19 308 308 302 306 7,700
2020/06/18 312 312 301 303 10,200
2020/06/17 318 323 300 308 29,400
2020/06/16 314 316 307 313 17,900
2020/06/15 316 318 303 308 16,200
2020/06/12 324 324 301 318 19,500
2020/06/11 335 335 328 328 11,200
2020/06/10 336 339 335 338 6,400
2020/06/09 340 341 332 335 10,500
2020/06/08 344 344 337 337 12,000
2020/06/05 330 337 326 334 7,600
2020/06/04 337 340 325 327 9,900
2020/06/03 339 346 336 337 10,300
2020/06/02 349 349 339 339 6,500
2020/06/01 336 345 331 338 26,700
2020/05/29 343 345 332 336 25,500
2020/05/28 353 353 333 335 22,400
2020/05/27 323 342 319 342 19,300
2020/05/26 319 322 316 319 16,300
2020/05/25 309 319 308 315 21,500
2020/05/22 312 314 308 314 8,300
2020/05/21 311 313 307 312 8,300
2020/05/20 311 312 302 304 13,100
2020/05/19 310 314 301 303 16,200
2020/05/18 302 309 297 302 40,800
2020/05/15 289 300 287 297 8,200
2020/05/14 306 306 283 288 15,900
2020/05/13 304 308 304 306 2,700
2020/05/12 314 316 308 312 14,500
2020/05/11 298 311 297 311 16,600
2020/05/08 299 301 296 297 14,900
2020/05/07 290 298 288 295 11,200
2020/05/01 295 295 286 294 8,600
2020/04/30 298 298 292 296 8,700
2020/04/28 288 291 288 290 5,200
2020/04/27 286 294 285 286 4,700
2020/04/24 289 293 286 286 7,600
2020/04/23 289 292 289 289 3,200
2020/04/22 290 291 284 286 9,800
2020/04/21 302 303 290 294 13,000
2020/04/20 312 313 301 302 14,000
2020/04/17 307 310 300 304 25,300
2020/04/16 299 300 295 299 5,400
2020/04/15 297 300 292 300 9,400
2020/04/14 294 299 291 297 14,400
2020/04/13 295 297 283 289 21,700
2020/04/10 287 332 281 295 121,600
2020/04/09 265 276 259 276 14,500
2020/04/08 253 262 243 262 15,200
2020/04/07 249 249 240 246 13,900
2020/04/06 234 235 221 229 19,100
2020/04/03 256 257 242 242 19,700
2020/04/02 270 273 263 263 9,700
2020/04/01 271 278 271 271 14,500
2020/03/31 272 278 271 271 18,000
2020/03/30 289 289 270 272 45,000
2020/03/27 300 305 295 304 41,400
2020/03/26 300 303 289 293 40,600
2020/03/25 305 305 285 301 87,000
2020/03/24 293 295 278 281 135,800
2020/03/23 296 305 296 296 188,900
2020/03/19 390 390 372 376 6,000
2020/03/18 360 377 360 366 12,300
2020/03/17 332 358 331 354 14,400
2020/03/16 344 360 342 344 12,800
2020/03/13 324 348 311 337 31,800
2020/03/12 374 383 370 372 15,500
2020/03/11 400 414 391 399 12,700
2020/03/10 350 390 335 384 32,400
2020/03/09 402 410 394 398 18,000
2020/03/06 441 441 417 420 11,100
2020/03/05 450 450 441 443 7,500
2020/03/04 412 436 412 430 7,400
2020/03/03 469 469 423 426 21,500
2020/03/02 390 449 385 430 30,800
2020/02/28 397 407 390 394 44,700
2020/02/27 473 486 430 437 33,400
2020/02/26 465 479 465 468 7,100
2020/02/25 453 475 451 473 19,500
2020/02/21 493 495 483 487 10,800
2020/02/20 500 500 493 494 2,100
2020/02/19 497 500 491 499 6,500
2020/02/18 498 500 495 497 4,500
2020/02/17 508 509 500 501 9,200
2020/02/14 501 509 501 506 5,400
2020/02/13 500 506 498 501 10,400
2020/02/12 498 505 498 501 7,500
2020/02/10 496 504 495 501 13,300
2020/02/07 496 500 496 497 3,500
2020/02/06 496 500 496 496 7,300
2020/02/05 490 499 490 498 8,100
2020/02/04 491 498 491 496 4,300
2020/02/03 481 495 481 494 6,700
2020/01/31 493 502 486 500 11,000
2020/01/30 506 506 495 497 8,900
2020/01/29 504 505 499 505 4,100
2020/01/28 499 502 498 498 8,400
2020/01/27 508 510 500 500 12,500
2020/01/24 509 511 499 500 12,600
2020/01/23 513 513 506 507 11,300
2020/01/22 512 514 508 514 5,400
2020/01/21 508 514 503 508 11,700
2020/01/20 504 508 500 508 11,600
2020/01/17 508 508 503 504 4,500
2020/01/16 501 507 501 503 7,500
2020/01/15 504 505 499 500 8,300
2020/01/14 500 504 497 501 11,600
2020/01/10 493 500 484 496 18,700
2020/01/09 489 493 483 487 11,500
2020/01/08 490 490 477 483 15,200
2020/01/07 482 486 478 483 9,300
2020/01/06 477 483 476 478 10,800

このページの先頭へ