人・夢・技術グループ(9248)の株価時系列情報
人・夢・技術グループ(9248)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 |
|---|---|---|---|---|---|
| 2026/06/25 | 1,535 | 1,553 | 1,531 | 1,546 | 5,100 |
| 2026/06/24 | 1,565 | 1,574 | 1,542 | 1,542 | 4,400 |
| 2026/06/23 | 1,579 | 1,579 | 1,540 | 1,540 | 6,200 |
| 2026/06/22 | 1,541 | 1,571 | 1,540 | 1,560 | 9,100 |
| 2026/06/19 | 1,591 | 1,591 | 1,560 | 1,565 | 12,600 |
| 2026/06/18 | 1,579 | 1,593 | 1,569 | 1,592 | 9,800 |
| 2026/06/17 | 1,524 | 1,579 | 1,515 | 1,563 | 13,900 |
| 2026/06/16 | 1,528 | 1,535 | 1,509 | 1,524 | 12,000 |
| 2026/06/15 | 1,526 | 1,549 | 1,526 | 1,528 | 10,600 |
| 2026/06/12 | 1,532 | 1,532 | 1,512 | 1,528 | 11,200 |
| 2026/06/11 | 1,532 | 1,532 | 1,501 | 1,520 | 40,100 |
| 2026/06/10 | 1,544 | 1,545 | 1,524 | 1,534 | 73,900 |
| 2026/06/09 | 1,508 | 1,516 | 1,499 | 1,504 | 59,800 |
| 2026/06/08 | 1,529 | 1,537 | 1,502 | 1,508 | 13,200 |
| 2026/06/05 | 1,506 | 1,545 | 1,506 | 1,529 | 6,800 |
| 2026/06/04 | 1,498 | 1,508 | 1,497 | 1,497 | 8,200 |
| 2026/06/03 | 1,491 | 1,513 | 1,478 | 1,510 | 13,900 |
| 2026/06/02 | 1,505 | 1,510 | 1,486 | 1,500 | 16,600 |
| 2026/06/01 | 1,531 | 1,534 | 1,501 | 1,513 | 19,700 |
| 2026/05/29 | 1,532 | 1,552 | 1,531 | 1,535 | 10,100 |
| 2026/05/28 | 1,524 | 1,537 | 1,514 | 1,533 | 16,500 |
| 2026/05/27 | 1,532 | 1,538 | 1,519 | 1,534 | 15,000 |
| 2026/05/26 | 1,484 | 1,518 | 1,481 | 1,509 | 22,300 |
| 2026/05/25 | 1,500 | 1,509 | 1,481 | 1,481 | 25,700 |
| 2026/05/22 | 1,530 | 1,535 | 1,506 | 1,514 | 15,500 |
| 2026/05/21 | 1,520 | 1,549 | 1,509 | 1,510 | 15,400 |
| 2026/05/20 | 1,547 | 1,547 | 1,504 | 1,514 | 17,400 |
| 2026/05/19 | 1,551 | 1,565 | 1,547 | 1,547 | 9,300 |
| 2026/05/18 | 1,599 | 1,605 | 1,548 | 1,548 | 23,300 |
| 2026/05/15 | 1,616 | 1,634 | 1,580 | 1,599 | 25,900 |
| 2026/05/14 | 1,577 | 1,577 | 1,557 | 1,561 | 13,700 |
| 2026/05/13 | 1,571 | 1,597 | 1,571 | 1,577 | 8,200 |
| 2026/05/12 | 1,552 | 1,590 | 1,552 | 1,571 | 10,700 |
| 2026/05/11 | 1,552 | 1,573 | 1,552 | 1,552 | 11,800 |
| 2026/05/08 | 1,550 | 1,573 | 1,550 | 1,550 | 15,500 |
| 2026/05/07 | 1,549 | 1,587 | 1,549 | 1,552 | 12,500 |
| 2026/05/01 | 1,555 | 1,559 | 1,537 | 1,549 | 11,500 |
| 2026/04/30 | 1,540 | 1,557 | 1,537 | 1,546 | 24,300 |
| 2026/04/28 | 1,577 | 1,584 | 1,546 | 1,546 | 71,300 |
| 2026/04/27 | 1,557 | 1,577 | 1,557 | 1,560 | 9,700 |
| 2026/04/24 | 1,560 | 1,575 | 1,555 | 1,557 | 13,000 |
| 2026/04/23 | 1,592 | 1,592 | 1,560 | 1,560 | 9,300 |
| 2026/04/22 | 1,612 | 1,612 | 1,588 | 1,592 | 8,800 |
| 2026/04/21 | 1,613 | 1,621 | 1,600 | 1,601 | 11,400 |
| 2026/04/20 | 1,590 | 1,613 | 1,590 | 1,613 | 10,800 |
| 2026/04/17 | 1,582 | 1,610 | 1,582 | 1,604 | 9,500 |
| 2026/04/16 | 1,594 | 1,601 | 1,580 | 1,601 | 11,400 |
| 2026/04/15 | 1,555 | 1,585 | 1,555 | 1,578 | 11,000 |
| 2026/04/14 | 1,571 | 1,583 | 1,546 | 1,555 | 8,700 |
| 2026/04/13 | 1,597 | 1,597 | 1,557 | 1,571 | 14,100 |
| 2026/04/10 | 1,588 | 1,605 | 1,566 | 1,580 | 16,800 |
| 2026/04/09 | 1,598 | 1,608 | 1,571 | 1,577 | 15,400 |
| 2026/04/08 | 1,556 | 1,594 | 1,550 | 1,594 | 29,000 |
| 2026/04/07 | 1,514 | 1,541 | 1,514 | 1,526 | 13,000 |
| 2026/04/06 | 1,523 | 1,529 | 1,518 | 1,522 | 7,900 |
| 2026/04/03 | 1,508 | 1,523 | 1,505 | 1,511 | 9,600 |
| 2026/03/27 | 1,509 | 1,540 | 1,509 | 1,538 | 20,400 |
| 2026/03/26 | 1,528 | 1,528 | 1,500 | 1,520 | 11,400 |
| 2026/03/25 | 1,502 | 1,528 | 1,502 | 1,528 | 14,600 |
| 2026/03/24 | 1,479 | 1,500 | 1,475 | 1,490 | 17,500 |
| 2026/03/23 | 1,498 | 1,498 | 1,455 | 1,455 | 26,000 |
| 2026/03/19 | 1,506 | 1,518 | 1,495 | 1,495 | 23,600 |
| 2026/03/18 | 1,512 | 1,535 | 1,507 | 1,524 | 16,000 |
| 2026/03/17 | 1,514 | 1,530 | 1,506 | 1,506 | 13,900 |
| 2026/03/16 | 1,504 | 1,528 | 1,504 | 1,512 | 9,400 |
| 2026/03/13 | 1,500 | 1,524 | 1,500 | 1,507 | 17,200 |
| 2026/03/12 | 1,528 | 1,528 | 1,506 | 1,518 | 28,900 |
| 2026/03/11 | 1,537 | 1,556 | 1,537 | 1,541 | 21,500 |
| 2026/03/10 | 1,540 | 1,559 | 1,528 | 1,542 | 17,600 |
| 2026/03/09 | 1,505 | 1,521 | 1,484 | 1,508 | 44,700 |
| 2026/03/06 | 1,532 | 1,556 | 1,525 | 1,545 | 17,900 |
| 2026/03/05 | 1,535 | 1,572 | 1,535 | 1,559 | 18,900 |
| 2026/03/04 | 1,559 | 1,577 | 1,520 | 1,523 | 54,700 |
| 2026/03/03 | 1,613 | 1,621 | 1,579 | 1,579 | 24,800 |
| 2026/03/02 | 1,646 | 1,652 | 1,616 | 1,623 | 21,300 |
| 2026/02/27 | 1,639 | 1,672 | 1,630 | 1,669 | 14,500 |
| 2026/02/26 | 1,650 | 1,652 | 1,633 | 1,639 | 14,300 |
| 2026/02/25 | 1,636 | 1,655 | 1,622 | 1,652 | 18,800 |
| 2026/02/24 | 1,632 | 1,667 | 1,617 | 1,645 | 28,000 |
| 2026/02/20 | 1,615 | 1,622 | 1,605 | 1,615 | 15,100 |
| 2026/02/19 | 1,629 | 1,630 | 1,600 | 1,623 | 9,900 |
| 2026/02/18 | 1,612 | 1,636 | 1,610 | 1,612 | 11,400 |
| 2026/02/17 | 1,643 | 1,643 | 1,611 | 1,612 | 20,300 |
| 2026/02/16 | 1,637 | 1,649 | 1,609 | 1,628 | 23,600 |
| 2026/02/13 | 1,620 | 1,623 | 1,574 | 1,574 | 18,400 |
| 2026/02/12 | 1,622 | 1,630 | 1,615 | 1,620 | 10,700 |
| 2026/02/10 | 1,579 | 1,623 | 1,579 | 1,610 | 17,700 |
| 2026/02/09 | 1,574 | 1,596 | 1,562 | 1,579 | 26,300 |
| 2026/02/06 | 1,562 | 1,562 | 1,541 | 1,548 | 10,600 |
| 2026/02/05 | 1,550 | 1,571 | 1,545 | 1,562 | 9,600 |
| 2026/02/04 | 1,533 | 1,554 | 1,533 | 1,540 | 10,900 |
| 2026/02/03 | 1,535 | 1,547 | 1,535 | 1,542 | 10,800 |
| 2026/02/02 | 1,535 | 1,561 | 1,532 | 1,532 | 14,200 |
| 2026/01/30 | 1,548 | 1,550 | 1,530 | 1,535 | 22,800 |
| 2026/01/29 | 1,539 | 1,539 | 1,517 | 1,528 | 26,500 |
| 2026/01/28 | 1,565 | 1,565 | 1,540 | 1,540 | 20,100 |
| 2026/01/27 | 1,582 | 1,586 | 1,567 | 1,568 | 21,000 |
| 2026/01/26 | 1,615 | 1,615 | 1,583 | 1,583 | 23,900 |
| 2026/01/23 | 1,625 | 1,640 | 1,612 | 1,623 | 23,500 |
| 2026/01/22 | 1,612 | 1,634 | 1,612 | 1,625 | 12,900 |
| 2026/01/21 | 1,616 | 1,616 | 1,604 | 1,611 | 12,100 |
| 2026/01/20 | 1,661 | 1,664 | 1,627 | 1,627 | 11,900 |
| 2026/01/19 | 1,693 | 1,693 | 1,658 | 1,659 | 9,900 |
| 2026/01/16 | 1,678 | 1,685 | 1,664 | 1,685 | 13,700 |
| 2026/01/15 | 1,643 | 1,680 | 1,643 | 1,679 | 11,600 |
| 2026/01/14 | 1,653 | 1,668 | 1,652 | 1,663 | 11,700 |
| 2026/01/13 | 1,687 | 1,687 | 1,633 | 1,644 | 20,400 |
| 2026/01/09 | 1,655 | 1,664 | 1,645 | 1,653 | 16,000 |
| 2026/01/08 | 1,667 | 1,690 | 1,664 | 1,664 | 20,600 |
| 2026/01/07 | 1,629 | 1,676 | 1,629 | 1,652 | 16,800 |
| 2026/01/06 | 1,631 | 1,641 | 1,621 | 1,641 | 22,100 |
| 2026/01/05 | 1,615 | 1,642 | 1,612 | 1,612 | 9,400 |
| 2025/12/30 | 1,635 | 1,635 | 1,611 | 1,615 | 11,800 |
| 2025/12/29 | 1,631 | 1,643 | 1,620 | 1,620 | 14,700 |
| 2025/12/26 | 1,608 | 1,645 | 1,608 | 1,630 | 14,500 |
| 2025/12/25 | 1,606 | 1,627 | 1,604 | 1,607 | 20,100 |
| 2025/12/24 | 1,605 | 1,619 | 1,596 | 1,603 | 10,900 |
| 2025/12/23 | 1,603 | 1,612 | 1,596 | 1,596 | 33,700 |
| 2025/12/22 | 1,617 | 1,617 | 1,582 | 1,585 | 16,300 |
| 2025/12/19 | 1,601 | 1,611 | 1,596 | 1,596 | 12,800 |
| 2025/12/18 | 1,599 | 1,616 | 1,599 | 1,601 | 11,500 |
| 2025/12/17 | 1,619 | 1,619 | 1,597 | 1,602 | 6,400 |
| 2025/12/16 | 1,634 | 1,634 | 1,603 | 1,606 | 9,200 |
| 2025/12/15 | 1,619 | 1,628 | 1,619 | 1,628 | 3,300 |
| 2025/12/12 | 1,612 | 1,616 | 1,598 | 1,612 | 22,300 |
| 2025/12/11 | 1,616 | 1,618 | 1,590 | 1,590 | 10,400 |
| 2025/12/10 | 1,617 | 1,629 | 1,608 | 1,608 | 14,900 |
| 2025/12/09 | 1,613 | 1,638 | 1,613 | 1,622 | 9,800 |
| 2025/12/08 | 1,621 | 1,626 | 1,582 | 1,626 | 18,200 |
| 2025/12/05 | 1,617 | 1,627 | 1,602 | 1,615 | 13,700 |
| 2025/12/04 | 1,606 | 1,642 | 1,605 | 1,617 | 18,200 |
| 2025/12/03 | 1,630 | 1,630 | 1,610 | 1,610 | 19,100 |
| 2025/12/02 | 1,652 | 1,652 | 1,639 | 1,639 | 12,800 |
| 2025/12/01 | 1,668 | 1,680 | 1,652 | 1,654 | 10,700 |
| 2025/11/28 | 1,689 | 1,689 | 1,666 | 1,668 | 8,500 |
| 2025/11/27 | 1,662 | 1,685 | 1,658 | 1,672 | 15,900 |
| 2025/11/26 | 1,649 | 1,687 | 1,649 | 1,687 | 18,600 |
| 2025/11/25 | 1,660 | 1,660 | 1,615 | 1,649 | 9,800 |
| 2025/11/21 | 1,619 | 1,660 | 1,611 | 1,660 | 9,200 |
| 2025/11/20 | 1,580 | 1,620 | 1,570 | 1,619 | 14,500 |
| 2025/11/19 | 1,568 | 1,574 | 1,560 | 1,573 | 8,600 |
| 2025/11/18 | 1,584 | 1,584 | 1,561 | 1,570 | 10,600 |
| 2025/11/17 | 1,628 | 1,628 | 1,562 | 1,569 | 16,000 |
| 2025/11/14 | 1,643 | 1,643 | 1,616 | 1,617 | 7,500 |
| 2025/11/13 | 1,648 | 1,662 | 1,600 | 1,641 | 12,900 |
| 2025/11/12 | 1,599 | 1,650 | 1,599 | 1,633 | 12,500 |
| 2025/11/11 | 1,623 | 1,623 | 1,595 | 1,595 | 11,500 |
| 2025/11/10 | 1,598 | 1,625 | 1,598 | 1,618 | 4,200 |
| 2025/11/07 | 1,561 | 1,612 | 1,561 | 1,598 | 7,300 |
| 2025/11/06 | 1,553 | 1,605 | 1,553 | 1,576 | 7,700 |
| 2025/11/05 | 1,601 | 1,623 | 1,531 | 1,555 | 14,700 |
| 2025/11/04 | 1,598 | 1,644 | 1,590 | 1,605 | 12,900 |
| 2025/10/31 | 1,615 | 1,622 | 1,591 | 1,605 | 17,300 |
| 2025/10/30 | 1,640 | 1,666 | 1,612 | 1,612 | 15,800 |
| 2025/10/29 | 1,660 | 1,674 | 1,640 | 1,640 | 9,300 |
| 2025/10/28 | 1,718 | 1,718 | 1,651 | 1,657 | 14,900 |
| 2025/10/27 | 1,658 | 1,693 | 1,658 | 1,689 | 6,500 |
| 2025/10/24 | 1,658 | 1,665 | 1,645 | 1,655 | 4,100 |
| 2025/10/23 | 1,658 | 1,681 | 1,654 | 1,661 | 5,200 |
| 2025/10/22 | 1,635 | 1,676 | 1,635 | 1,674 | 4,600 |
| 2025/10/21 | 1,649 | 1,675 | 1,645 | 1,645 | 4,900 |
| 2025/10/20 | 1,645 | 1,649 | 1,632 | 1,649 | 2,900 |
| 2025/10/17 | 1,635 | 1,635 | 1,613 | 1,622 | 4,500 |
| 2025/10/16 | 1,654 | 1,667 | 1,636 | 1,637 | 5,400 |
| 2025/10/15 | 1,637 | 1,664 | 1,620 | 1,664 | 14,500 |
| 2025/10/14 | 1,650 | 1,652 | 1,620 | 1,637 | 10,200 |
| 2025/10/10 | 1,696 | 1,703 | 1,660 | 1,669 | 12,200 |
| 2025/10/09 | 1,698 | 1,716 | 1,683 | 1,715 | 5,900 |
| 2025/10/08 | 1,710 | 1,728 | 1,699 | 1,700 | 6,200 |
| 2025/10/07 | 1,740 | 1,745 | 1,708 | 1,709 | 8,500 |
| 2025/10/06 | 1,675 | 1,737 | 1,675 | 1,731 | 12,900 |
| 2025/10/03 | 1,666 | 1,679 | 1,640 | 1,666 | 26,500 |
| 2025/10/02 | 1,681 | 1,711 | 1,666 | 1,666 | 9,000 |
| 2025/10/01 | 1,732 | 1,733 | 1,681 | 1,681 | 14,300 |
| 2025/09/30 | 1,742 | 1,745 | 1,684 | 1,733 | 16,700 |
| 2025/09/29 | 1,810 | 1,810 | 1,744 | 1,744 | 25,100 |
| 2025/09/26 | 1,868 | 1,868 | 1,846 | 1,857 | 22,200 |
| 2025/09/25 | 1,880 | 1,885 | 1,870 | 1,880 | 19,500 |
| 2025/09/24 | 1,877 | 1,878 | 1,856 | 1,872 | 10,500 |
| 2025/09/22 | 1,865 | 1,887 | 1,863 | 1,877 | 12,900 |
| 2025/09/19 | 1,887 | 1,900 | 1,856 | 1,861 | 15,100 |
| 2025/09/18 | 1,874 | 1,886 | 1,870 | 1,885 | 10,300 |
| 2025/09/17 | 1,880 | 1,889 | 1,863 | 1,871 | 13,300 |
| 2025/09/16 | 1,889 | 1,889 | 1,869 | 1,888 | 9,800 |
| 2025/09/12 | 1,887 | 1,888 | 1,861 | 1,880 | 18,200 |
| 2025/09/11 | 1,864 | 1,875 | 1,854 | 1,875 | 12,300 |
| 2025/09/10 | 1,858 | 1,862 | 1,844 | 1,858 | 12,100 |
| 2025/09/09 | 1,841 | 1,859 | 1,830 | 1,846 | 14,600 |
| 2025/09/08 | 1,840 | 1,840 | 1,816 | 1,834 | 10,200 |
| 2025/09/05 | 1,824 | 1,844 | 1,820 | 1,820 | 12,100 |
| 2025/09/04 | 1,807 | 1,838 | 1,807 | 1,833 | 14,700 |
| 2025/09/03 | 1,815 | 1,841 | 1,815 | 1,822 | 13,100 |
| 2025/09/02 | 1,831 | 1,840 | 1,802 | 1,802 | 9,400 |
| 2025/09/01 | 1,839 | 1,848 | 1,816 | 1,823 | 10,400 |
| 2025/08/29 | 1,824 | 1,838 | 1,814 | 1,819 | 14,100 |
| 2025/08/28 | 1,812 | 1,830 | 1,805 | 1,816 | 13,800 |
| 2025/08/27 | 1,826 | 1,826 | 1,804 | 1,804 | 13,700 |
| 2025/08/26 | 1,819 | 1,830 | 1,796 | 1,812 | 17,700 |
| 2025/08/25 | 1,808 | 1,823 | 1,799 | 1,804 | 9,300 |
| 2025/08/22 | 1,780 | 1,803 | 1,768 | 1,792 | 10,500 |