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 |
|---|---|---|---|---|---|
| 2024/10/04 | 124 | 124 | 123 | 124 | 26,200 |
| 2024/10/03 | 125 | 126 | 123 | 124 | 47,000 |
| 2024/10/02 | 124 | 125 | 124 | 125 | 24,400 |
| 2024/10/01 | 126 | 126 | 124 | 124 | 33,500 |
| 2024/09/30 | 126 | 126 | 120 | 125 | 70,900 |
| 2024/09/27 | 127 | 128 | 125 | 126 | 85,300 |
| 2024/09/26 | 128 | 128 | 126 | 127 | 35,700 |
| 2024/09/25 | 128 | 129 | 127 | 128 | 62,200 |
| 2024/09/24 | 129 | 129 | 128 | 129 | 20,000 |
| 2024/09/20 | 129 | 129 | 128 | 129 | 29,900 |
| 2024/09/19 | 128 | 129 | 128 | 129 | 21,300 |
| 2024/09/18 | 130 | 130 | 127 | 127 | 15,700 |
| 2024/09/17 | 129 | 129 | 127 | 128 | 25,200 |
| 2024/09/13 | 130 | 130 | 128 | 129 | 30,000 |
| 2024/09/12 | 129 | 130 | 128 | 129 | 25,300 |
| 2024/09/11 | 131 | 131 | 127 | 128 | 48,600 |
| 2024/09/10 | 132 | 132 | 130 | 130 | 30,600 |
| 2024/09/09 | 131 | 132 | 130 | 131 | 62,200 |
| 2024/09/06 | 135 | 136 | 132 | 133 | 39,700 |
| 2024/09/05 | 133 | 134 | 132 | 134 | 10,400 |
| 2024/09/04 | 136 | 136 | 133 | 133 | 53,100 |
| 2024/09/03 | 136 | 137 | 135 | 136 | 14,600 |
| 2024/09/02 | 135 | 137 | 135 | 136 | 7,000 |
| 2024/08/30 | 136 | 137 | 134 | 135 | 19,100 |
| 2024/08/29 | 136 | 136 | 134 | 136 | 14,100 |
| 2024/08/28 | 135 | 137 | 134 | 136 | 22,500 |
| 2024/08/27 | 134 | 135 | 134 | 135 | 30,600 |
| 2024/08/26 | 137 | 138 | 134 | 135 | 60,000 |
| 2024/08/23 | 136 | 138 | 136 | 137 | 26,000 |
| 2024/08/22 | 138 | 138 | 136 | 136 | 47,400 |
| 2024/08/21 | 138 | 138 | 135 | 137 | 28,500 |
| 2024/08/20 | 138 | 139 | 136 | 138 | 17,600 |
| 2024/08/19 | 135 | 138 | 135 | 137 | 24,100 |
| 2024/08/16 | 136 | 136 | 133 | 133 | 31,900 |
| 2024/08/15 | 132 | 136 | 132 | 133 | 53,500 |
| 2024/08/14 | 133 | 138 | 132 | 135 | 53,900 |
| 2024/08/13 | 135 | 135 | 131 | 132 | 162,100 |
| 2024/08/09 | 144 | 144 | 133 | 137 | 73,000 |
| 2024/08/08 | 150 | 170 | 139 | 143 | 412,900 |
| 2024/08/07 | 139 | 145 | 138 | 145 | 19,300 |
| 2024/08/06 | 131 | 145 | 131 | 139 | 39,000 |
| 2024/08/05 | 148 | 148 | 125 | 130 | 100,400 |
| 2024/08/02 | 153 | 153 | 150 | 151 | 53,100 |
| 2024/08/01 | 155 | 155 | 153 | 153 | 9,600 |
| 2024/07/31 | 155 | 155 | 153 | 155 | 14,800 |
| 2024/07/30 | 154 | 157 | 153 | 155 | 27,300 |
| 2024/07/29 | 156 | 156 | 155 | 156 | 2,100 |
| 2024/07/26 | 155 | 156 | 154 | 155 | 8,900 |
| 2024/07/25 | 156 | 156 | 155 | 155 | 12,500 |
| 2024/07/24 | 156 | 157 | 155 | 156 | 6,300 |
| 2024/07/23 | 155 | 157 | 155 | 155 | 3,400 |
| 2024/07/22 | 157 | 157 | 156 | 157 | 3,000 |
| 2024/07/19 | 157 | 157 | 156 | 157 | 4,400 |
| 2024/07/18 | 157 | 157 | 154 | 157 | 40,100 |
| 2024/07/17 | 158 | 158 | 157 | 158 | 6,800 |
| 2024/07/16 | 158 | 158 | 157 | 158 | 8,100 |
| 2024/07/12 | 156 | 158 | 156 | 157 | 10,100 |
| 2024/07/11 | 158 | 158 | 156 | 157 | 9,100 |
| 2024/07/10 | 156 | 158 | 156 | 157 | 10,900 |
| 2024/07/09 | 157 | 158 | 157 | 157 | 8,500 |
| 2024/07/08 | 157 | 157 | 156 | 157 | 9,000 |
| 2024/07/05 | 155 | 157 | 155 | 157 | 11,200 |
| 2024/07/04 | 156 | 157 | 155 | 156 | 10,800 |
| 2024/07/03 | 157 | 157 | 155 | 157 | 6,300 |
| 2024/07/02 | 157 | 158 | 155 | 157 | 5,400 |
| 2024/07/01 | 158 | 158 | 156 | 157 | 9,700 |
| 2024/06/28 | 156 | 156 | 155 | 156 | 6,900 |
| 2024/06/27 | 155 | 156 | 155 | 155 | 1,500 |
| 2024/06/26 | 154 | 155 | 154 | 155 | 8,400 |
| 2024/06/25 | 156 | 156 | 154 | 156 | 3,000 |
| 2024/06/24 | 155 | 156 | 154 | 155 | 7,700 |
| 2024/06/21 | 155 | 156 | 154 | 156 | 19,400 |
| 2024/06/20 | 154 | 155 | 153 | 155 | 4,900 |
| 2024/06/19 | 153 | 153 | 153 | 153 | 7,200 |
| 2024/06/18 | 154 | 154 | 153 | 153 | 3,500 |
| 2024/06/17 | 153 | 154 | 153 | 153 | 2,700 |
| 2024/06/14 | 155 | 155 | 153 | 154 | 16,600 |
| 2024/06/13 | 154 | 155 | 154 | 155 | 13,000 |
| 2024/06/12 | 154 | 155 | 154 | 154 | 13,100 |
| 2024/06/11 | 155 | 155 | 154 | 154 | 1,900 |
| 2024/06/10 | 155 | 155 | 154 | 154 | 10,900 |
| 2024/06/07 | 155 | 155 | 153 | 154 | 13,700 |
| 2024/06/06 | 154 | 155 | 154 | 155 | 6,800 |
| 2024/06/05 | 155 | 155 | 154 | 155 | 4,900 |
| 2024/06/04 | 155 | 155 | 154 | 154 | 4,600 |
| 2024/06/03 | 155 | 155 | 154 | 155 | 6,100 |
| 2024/05/31 | 153 | 154 | 153 | 154 | 4,100 |
| 2024/05/30 | 154 | 154 | 153 | 153 | 9,300 |
| 2024/05/29 | 155 | 155 | 154 | 154 | 4,300 |
| 2024/05/28 | 155 | 155 | 154 | 154 | 2,600 |
| 2024/05/27 | 155 | 156 | 154 | 155 | 4,200 |
| 2024/05/24 | 154 | 155 | 154 | 155 | 2,900 |
| 2024/05/23 | 155 | 155 | 154 | 154 | 7,600 |
| 2024/05/22 | 155 | 155 | 154 | 154 | 6,800 |
| 2024/05/21 | 155 | 156 | 155 | 155 | 1,300 |
| 2024/05/20 | 155 | 157 | 154 | 155 | 3,700 |
| 2024/05/17 | 154 | 155 | 154 | 155 | 4,800 |
| 2024/05/16 | 154 | 155 | 154 | 154 | 1,700 |
| 2024/05/15 | 155 | 156 | 154 | 154 | 10,100 |
| 2024/05/14 | 156 | 156 | 155 | 155 | 3,300 |
| 2024/05/13 | 155 | 156 | 155 | 156 | 4,900 |
| 2024/05/10 | 155 | 155 | 154 | 155 | 2,700 |
| 2024/05/09 | 155 | 156 | 155 | 155 | 4,200 |
| 2024/05/08 | 156 | 156 | 155 | 155 | 3,500 |
| 2024/05/07 | 155 | 156 | 154 | 156 | 5,200 |
| 2024/05/02 | 154 | 155 | 154 | 155 | 7,400 |
| 2024/05/01 | 153 | 155 | 153 | 154 | 4,700 |
| 2024/04/30 | 154 | 155 | 153 | 155 | 3,300 |
| 2024/04/26 | 154 | 155 | 153 | 154 | 36,400 |
| 2024/04/25 | 154 | 155 | 154 | 154 | 4,200 |
| 2024/04/24 | 154 | 154 | 153 | 154 | 7,400 |
| 2024/04/23 | 155 | 155 | 153 | 154 | 7,300 |
| 2024/04/22 | 155 | 155 | 153 | 154 | 5,300 |
| 2024/04/19 | 155 | 155 | 153 | 154 | 12,400 |
| 2024/04/18 | 152 | 154 | 152 | 154 | 7,100 |
| 2024/04/17 | 153 | 153 | 152 | 152 | 8,000 |
| 2024/04/16 | 155 | 156 | 153 | 153 | 21,200 |
| 2024/04/15 | 156 | 157 | 153 | 155 | 25,000 |
| 2024/04/12 | 156 | 157 | 155 | 156 | 21,100 |
| 2024/04/11 | 156 | 157 | 155 | 156 | 9,100 |
| 2024/04/10 | 155 | 157 | 155 | 156 | 9,000 |
| 2024/04/09 | 156 | 157 | 155 | 155 | 10,500 |
| 2024/04/08 | 157 | 157 | 155 | 157 | 8,300 |
| 2024/04/05 | 155 | 157 | 155 | 157 | 16,600 |
| 2024/04/04 | 157 | 158 | 155 | 157 | 10,000 |
| 2024/04/03 | 157 | 159 | 156 | 157 | 14,000 |
| 2024/04/02 | 158 | 159 | 156 | 156 | 20,500 |
| 2024/04/01 | 161 | 161 | 157 | 158 | 47,800 |
| 2024/03/29 | 163 | 163 | 160 | 161 | 74,700 |
| 2024/03/28 | 164 | 164 | 159 | 162 | 252,000 |
| 2024/03/27 | 181 | 185 | 181 | 184 | 117,500 |
| 2024/03/26 | 182 | 183 | 180 | 181 | 37,700 |
| 2024/03/25 | 180 | 182 | 179 | 182 | 37,400 |
| 2024/03/22 | 180 | 181 | 178 | 179 | 27,900 |
| 2024/03/21 | 179 | 180 | 178 | 178 | 25,100 |
| 2024/03/19 | 177 | 179 | 176 | 179 | 27,000 |
| 2024/03/18 | 176 | 177 | 172 | 176 | 40,600 |
| 2024/03/15 | 174 | 174 | 172 | 174 | 10,600 |
| 2024/03/14 | 174 | 174 | 172 | 172 | 5,800 |
| 2024/03/13 | 173 | 173 | 171 | 172 | 16,700 |
| 2024/03/12 | 171 | 173 | 171 | 173 | 11,000 |
| 2024/03/11 | 174 | 174 | 171 | 171 | 18,500 |
| 2024/03/08 | 174 | 174 | 172 | 174 | 9,500 |
| 2024/03/07 | 172 | 174 | 171 | 174 | 15,300 |
| 2024/03/06 | 171 | 172 | 171 | 171 | 14,400 |
| 2024/03/05 | 172 | 172 | 170 | 171 | 27,200 |
| 2024/03/04 | 173 | 173 | 172 | 172 | 15,500 |
| 2024/03/01 | 174 | 174 | 172 | 173 | 23,400 |
| 2024/02/29 | 175 | 175 | 171 | 173 | 27,700 |
| 2024/02/28 | 172 | 174 | 171 | 174 | 14,300 |
| 2024/02/27 | 170 | 172 | 170 | 171 | 15,000 |
| 2024/02/26 | 171 | 172 | 170 | 171 | 14,300 |
| 2024/02/22 | 170 | 171 | 170 | 170 | 5,000 |
| 2024/02/21 | 171 | 171 | 169 | 171 | 16,200 |
| 2024/02/20 | 170 | 171 | 170 | 171 | 5,900 |
| 2024/02/19 | 171 | 172 | 170 | 171 | 4,900 |
| 2024/02/16 | 169 | 171 | 169 | 171 | 11,300 |
| 2024/02/15 | 170 | 171 | 169 | 171 | 8,100 |
| 2024/02/14 | 170 | 170 | 169 | 169 | 8,300 |
| 2024/02/13 | 170 | 171 | 169 | 169 | 26,400 |
| 2024/02/09 | 170 | 170 | 169 | 170 | 12,200 |
| 2024/02/08 | 170 | 170 | 169 | 170 | 5,400 |
| 2024/02/07 | 170 | 170 | 168 | 169 | 13,600 |
| 2024/02/06 | 170 | 170 | 169 | 170 | 6,300 |
| 2024/02/05 | 170 | 170 | 168 | 170 | 12,100 |
| 2024/02/02 | 169 | 170 | 167 | 169 | 11,100 |
| 2024/02/01 | 168 | 169 | 167 | 167 | 11,000 |
| 2024/01/31 | 166 | 168 | 166 | 167 | 10,800 |
| 2024/01/30 | 165 | 166 | 165 | 165 | 8,400 |
| 2024/01/29 | 165 | 165 | 164 | 165 | 6,100 |
| 2024/01/26 | 164 | 164 | 163 | 164 | 6,600 |
| 2024/01/25 | 163 | 164 | 163 | 163 | 4,100 |
| 2024/01/24 | 164 | 164 | 163 | 164 | 7,000 |
| 2024/01/23 | 163 | 164 | 162 | 164 | 9,000 |
| 2024/01/22 | 163 | 164 | 162 | 164 | 8,200 |
| 2024/01/19 | 164 | 164 | 162 | 162 | 8,300 |
| 2024/01/18 | 163 | 164 | 162 | 164 | 8,000 |
| 2024/01/17 | 163 | 164 | 163 | 164 | 6,500 |
| 2024/01/16 | 163 | 163 | 162 | 163 | 6,900 |
| 2024/01/15 | 163 | 163 | 161 | 162 | 5,400 |
| 2024/01/12 | 164 | 164 | 161 | 161 | 11,500 |
| 2024/01/11 | 164 | 164 | 163 | 163 | 9,600 |
| 2024/01/10 | 162 | 163 | 161 | 162 | 15,000 |
| 2024/01/09 | 160 | 161 | 160 | 161 | 12,800 |
| 2024/01/05 | 160 | 161 | 159 | 159 | 11,700 |
| 2024/01/04 | 158 | 160 | 157 | 159 | 24,900 |