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 |
|---|---|---|---|---|---|
| 2024/10/04 | 1,724 | 1,748 | 1,714 | 1,714 | 4,300 |
| 2024/10/03 | 1,750 | 1,751 | 1,729 | 1,729 | 8,600 |
| 2024/10/02 | 1,717 | 1,738 | 1,717 | 1,728 | 11,100 |
| 2024/10/01 | 1,761 | 1,761 | 1,730 | 1,738 | 9,300 |
| 2024/09/30 | 1,726 | 1,755 | 1,719 | 1,721 | 17,200 |
| 2024/09/27 | 1,779 | 1,779 | 1,738 | 1,761 | 23,500 |
| 2024/09/26 | 1,815 | 1,846 | 1,798 | 1,846 | 33,800 |
| 2024/09/25 | 1,782 | 1,808 | 1,782 | 1,795 | 18,300 |
| 2024/09/24 | 1,767 | 1,805 | 1,767 | 1,790 | 16,100 |
| 2024/09/20 | 1,745 | 1,762 | 1,736 | 1,762 | 21,900 |
| 2024/09/19 | 1,715 | 1,744 | 1,715 | 1,743 | 15,500 |
| 2024/09/18 | 1,711 | 1,720 | 1,701 | 1,720 | 13,800 |
| 2024/09/17 | 1,724 | 1,728 | 1,680 | 1,704 | 16,900 |
| 2024/09/13 | 1,711 | 1,725 | 1,700 | 1,719 | 16,300 |
| 2024/09/12 | 1,707 | 1,735 | 1,707 | 1,725 | 12,900 |
| 2024/09/11 | 1,741 | 1,745 | 1,682 | 1,698 | 19,800 |
| 2024/09/10 | 1,767 | 1,782 | 1,751 | 1,751 | 10,100 |
| 2024/09/09 | 1,758 | 1,784 | 1,732 | 1,784 | 9,500 |
| 2024/09/06 | 1,798 | 1,798 | 1,760 | 1,775 | 10,900 |
| 2024/09/05 | 1,787 | 1,816 | 1,781 | 1,793 | 12,200 |
| 2024/09/04 | 1,815 | 1,826 | 1,784 | 1,789 | 15,500 |
| 2024/09/03 | 1,826 | 1,830 | 1,814 | 1,829 | 4,600 |
| 2024/09/02 | 1,815 | 1,829 | 1,802 | 1,820 | 7,300 |
| 2024/08/30 | 1,830 | 1,831 | 1,818 | 1,820 | 2,600 |
| 2024/08/29 | 1,824 | 1,828 | 1,815 | 1,826 | 6,300 |
| 2024/08/28 | 1,850 | 1,850 | 1,808 | 1,815 | 9,300 |
| 2024/08/27 | 1,833 | 1,846 | 1,826 | 1,846 | 5,400 |
| 2024/08/26 | 1,814 | 1,834 | 1,795 | 1,820 | 18,500 |
| 2024/08/23 | 1,763 | 1,780 | 1,755 | 1,774 | 7,000 |
| 2024/08/22 | 1,759 | 1,763 | 1,748 | 1,763 | 3,700 |
| 2024/08/21 | 1,766 | 1,766 | 1,754 | 1,759 | 2,300 |
| 2024/08/20 | 1,772 | 1,772 | 1,750 | 1,766 | 3,300 |
| 2024/08/19 | 1,745 | 1,765 | 1,741 | 1,743 | 10,300 |
| 2024/08/16 | 1,740 | 1,772 | 1,736 | 1,763 | 9,300 |
| 2024/08/15 | 1,748 | 1,755 | 1,724 | 1,739 | 9,100 |
| 2024/08/14 | 1,731 | 1,750 | 1,696 | 1,726 | 12,600 |
| 2024/08/13 | 1,705 | 1,718 | 1,695 | 1,702 | 8,300 |
| 2024/08/09 | 1,709 | 1,709 | 1,653 | 1,685 | 30,900 |
| 2024/08/08 | 1,671 | 1,699 | 1,650 | 1,652 | 19,100 |
| 2024/08/07 | 1,618 | 1,720 | 1,615 | 1,666 | 24,600 |
| 2024/08/06 | 1,577 | 1,718 | 1,577 | 1,653 | 52,100 |
| 2024/08/05 | 1,689 | 1,710 | 1,550 | 1,572 | 58,700 |
| 2024/08/02 | 1,786 | 1,788 | 1,731 | 1,735 | 30,500 |
| 2024/08/01 | 1,874 | 1,880 | 1,826 | 1,826 | 22,400 |
| 2024/07/31 | 1,864 | 1,904 | 1,850 | 1,904 | 18,600 |
| 2024/07/30 | 1,880 | 1,880 | 1,852 | 1,874 | 13,800 |
| 2024/07/29 | 1,904 | 1,905 | 1,871 | 1,887 | 14,300 |
| 2024/07/26 | 1,899 | 1,914 | 1,857 | 1,889 | 45,200 |
| 2024/07/25 | 1,831 | 1,845 | 1,820 | 1,824 | 16,600 |
| 2024/07/24 | 1,853 | 1,879 | 1,838 | 1,843 | 10,000 |
| 2024/07/23 | 1,868 | 1,888 | 1,857 | 1,865 | 15,600 |
| 2024/07/22 | 1,855 | 1,868 | 1,834 | 1,850 | 18,500 |
| 2024/07/19 | 1,844 | 1,855 | 1,834 | 1,855 | 17,100 |
| 2024/07/18 | 1,824 | 1,855 | 1,824 | 1,851 | 12,400 |
| 2024/07/17 | 1,834 | 1,860 | 1,834 | 1,853 | 12,100 |
| 2024/07/16 | 1,824 | 1,849 | 1,824 | 1,838 | 11,300 |
| 2024/07/12 | 1,835 | 1,849 | 1,823 | 1,823 | 18,500 |
| 2024/07/11 | 1,835 | 1,835 | 1,803 | 1,819 | 12,400 |
| 2024/07/10 | 1,830 | 1,830 | 1,802 | 1,803 | 13,000 |
| 2024/07/09 | 1,850 | 1,850 | 1,825 | 1,830 | 15,800 |
| 2024/07/08 | 1,879 | 1,879 | 1,831 | 1,831 | 11,100 |
| 2024/07/05 | 1,887 | 1,887 | 1,830 | 1,843 | 16,200 |
| 2024/07/04 | 1,866 | 1,880 | 1,852 | 1,861 | 24,700 |
| 2024/07/03 | 1,860 | 1,860 | 1,834 | 1,842 | 14,800 |
| 2024/07/02 | 1,860 | 1,860 | 1,825 | 1,841 | 18,900 |
| 2024/07/01 | 1,856 | 1,856 | 1,820 | 1,839 | 15,500 |
| 2024/06/28 | 1,823 | 1,826 | 1,803 | 1,816 | 18,200 |
| 2024/06/27 | 1,814 | 1,814 | 1,795 | 1,806 | 15,000 |
| 2024/06/26 | 1,818 | 1,818 | 1,778 | 1,799 | 31,400 |
| 2024/06/25 | 1,749 | 1,769 | 1,745 | 1,769 | 16,600 |
| 2024/06/24 | 1,748 | 1,748 | 1,729 | 1,745 | 8,500 |
| 2024/06/21 | 1,740 | 1,740 | 1,719 | 1,740 | 9,200 |
| 2024/06/20 | 1,743 | 1,748 | 1,710 | 1,730 | 10,100 |
| 2024/06/19 | 1,735 | 1,745 | 1,732 | 1,734 | 65,400 |
| 2024/06/18 | 1,710 | 1,733 | 1,710 | 1,723 | 9,700 |
| 2024/06/17 | 1,715 | 1,715 | 1,682 | 1,696 | 11,800 |
| 2024/06/14 | 1,684 | 1,715 | 1,683 | 1,715 | 17,000 |
| 2024/06/13 | 1,700 | 1,701 | 1,684 | 1,686 | 11,100 |
| 2024/06/12 | 1,700 | 1,709 | 1,697 | 1,700 | 6,400 |
| 2024/06/11 | 1,724 | 1,724 | 1,700 | 1,700 | 9,500 |
| 2024/06/10 | 1,705 | 1,731 | 1,705 | 1,727 | 7,000 |
| 2024/06/07 | 1,715 | 1,715 | 1,706 | 1,706 | 7,400 |
| 2024/06/06 | 1,721 | 1,721 | 1,701 | 1,708 | 5,700 |
| 2024/06/05 | 1,702 | 1,719 | 1,702 | 1,705 | 6,900 |
| 2024/06/04 | 1,712 | 1,734 | 1,712 | 1,724 | 6,400 |
| 2024/06/03 | 1,712 | 1,740 | 1,712 | 1,730 | 8,900 |
| 2024/05/31 | 1,716 | 1,719 | 1,695 | 1,716 | 7,100 |
| 2024/05/30 | 1,683 | 1,699 | 1,668 | 1,698 | 23,700 |
| 2024/05/29 | 1,727 | 1,727 | 1,692 | 1,696 | 16,400 |
| 2024/05/28 | 1,730 | 1,744 | 1,724 | 1,736 | 15,200 |
| 2024/05/27 | 1,721 | 1,740 | 1,700 | 1,732 | 20,000 |
| 2024/05/24 | 1,695 | 1,709 | 1,678 | 1,696 | 8,100 |
| 2024/05/23 | 1,700 | 1,717 | 1,695 | 1,706 | 8,600 |
| 2024/05/22 | 1,713 | 1,720 | 1,700 | 1,700 | 9,200 |
| 2024/05/21 | 1,707 | 1,723 | 1,702 | 1,710 | 10,800 |
| 2024/05/20 | 1,707 | 1,717 | 1,694 | 1,707 | 10,700 |
| 2024/05/17 | 1,689 | 1,694 | 1,662 | 1,694 | 9,700 |
| 2024/05/16 | 1,713 | 1,713 | 1,675 | 1,692 | 13,100 |
| 2024/05/15 | 1,712 | 1,716 | 1,673 | 1,683 | 20,900 |
| 2024/05/14 | 1,697 | 1,700 | 1,670 | 1,681 | 12,600 |
| 2024/05/13 | 1,716 | 1,719 | 1,697 | 1,706 | 7,500 |
| 2024/05/10 | 1,723 | 1,727 | 1,705 | 1,726 | 7,600 |
| 2024/05/09 | 1,699 | 1,726 | 1,699 | 1,716 | 6,000 |
| 2024/05/08 | 1,708 | 1,714 | 1,699 | 1,699 | 11,200 |
| 2024/05/07 | 1,699 | 1,705 | 1,688 | 1,702 | 9,000 |
| 2024/05/02 | 1,713 | 1,713 | 1,689 | 1,696 | 13,000 |
| 2024/05/01 | 1,723 | 1,723 | 1,701 | 1,713 | 10,000 |
| 2024/04/30 | 1,720 | 1,726 | 1,699 | 1,724 | 20,200 |
| 2024/04/26 | 1,691 | 1,697 | 1,674 | 1,682 | 62,900 |
| 2024/04/25 | 1,709 | 1,709 | 1,683 | 1,686 | 9,000 |
| 2024/04/24 | 1,696 | 1,720 | 1,686 | 1,712 | 23,200 |
| 2024/04/23 | 1,675 | 1,695 | 1,675 | 1,680 | 14,500 |
| 2024/04/22 | 1,684 | 1,684 | 1,660 | 1,665 | 37,700 |
| 2024/04/19 | 1,679 | 1,687 | 1,632 | 1,660 | 116,400 |
| 2024/04/18 | 1,679 | 1,704 | 1,679 | 1,690 | 8,000 |
| 2024/04/17 | 1,699 | 1,704 | 1,672 | 1,678 | 29,000 |
| 2024/04/16 | 1,728 | 1,730 | 1,694 | 1,695 | 24,500 |
| 2024/04/15 | 1,740 | 1,743 | 1,726 | 1,731 | 11,800 |
| 2024/04/12 | 1,750 | 1,755 | 1,743 | 1,743 | 14,500 |
| 2024/04/11 | 1,738 | 1,750 | 1,735 | 1,746 | 10,600 |
| 2024/04/10 | 1,746 | 1,751 | 1,742 | 1,746 | 9,300 |
| 2024/04/09 | 1,735 | 1,746 | 1,731 | 1,746 | 14,700 |
| 2024/04/08 | 1,738 | 1,748 | 1,733 | 1,744 | 20,200 |
| 2024/04/05 | 1,714 | 1,731 | 1,704 | 1,725 | 15,000 |
| 2024/04/04 | 1,731 | 1,734 | 1,724 | 1,733 | 17,400 |
| 2024/04/03 | 1,743 | 1,747 | 1,722 | 1,731 | 16,000 |
| 2024/04/02 | 1,771 | 1,772 | 1,732 | 1,740 | 25,600 |
| 2024/04/01 | 1,788 | 1,804 | 1,771 | 1,773 | 21,100 |
| 2024/03/29 | 1,770 | 1,773 | 1,756 | 1,767 | 22,400 |
| 2024/03/28 | 1,785 | 1,788 | 1,753 | 1,756 | 18,300 |
| 2024/03/27 | 1,766 | 1,794 | 1,766 | 1,787 | 26,700 |
| 2024/03/26 | 1,739 | 1,764 | 1,739 | 1,763 | 12,000 |
| 2024/03/25 | 1,745 | 1,758 | 1,735 | 1,738 | 21,500 |
| 2024/03/22 | 1,741 | 1,751 | 1,732 | 1,747 | 12,700 |
| 2024/03/21 | 1,752 | 1,752 | 1,735 | 1,737 | 12,100 |
| 2024/03/19 | 1,728 | 1,735 | 1,708 | 1,733 | 67,600 |
| 2024/03/18 | 1,721 | 1,725 | 1,698 | 1,715 | 22,700 |
| 2024/03/15 | 1,704 | 1,712 | 1,698 | 1,706 | 11,500 |
| 2024/03/14 | 1,700 | 1,710 | 1,692 | 1,703 | 11,800 |
| 2024/03/13 | 1,725 | 1,725 | 1,683 | 1,685 | 11,700 |
| 2024/03/12 | 1,718 | 1,718 | 1,678 | 1,710 | 14,800 |
| 2024/03/11 | 1,707 | 1,720 | 1,681 | 1,707 | 21,400 |
| 2024/03/08 | 1,687 | 1,726 | 1,687 | 1,716 | 27,800 |
| 2024/03/07 | 1,712 | 1,720 | 1,690 | 1,700 | 20,600 |
| 2024/03/06 | 1,701 | 1,721 | 1,700 | 1,711 | 21,600 |
| 2024/03/05 | 1,700 | 1,716 | 1,688 | 1,704 | 16,200 |
| 2024/03/04 | 1,719 | 1,719 | 1,687 | 1,700 | 34,100 |
| 2024/03/01 | 1,711 | 1,725 | 1,695 | 1,722 | 34,000 |
| 2024/02/29 | 1,744 | 1,748 | 1,704 | 1,709 | 36,200 |
| 2024/02/28 | 1,721 | 1,743 | 1,710 | 1,732 | 36,500 |
| 2024/02/27 | 1,706 | 1,731 | 1,702 | 1,708 | 21,100 |
| 2024/02/26 | 1,743 | 1,743 | 1,703 | 1,706 | 23,100 |
| 2024/02/22 | 1,764 | 1,764 | 1,710 | 1,724 | 37,400 |
| 2024/02/21 | 1,763 | 1,763 | 1,726 | 1,737 | 11,400 |
| 2024/02/20 | 1,771 | 1,790 | 1,755 | 1,763 | 17,900 |
| 2024/02/19 | 1,731 | 1,753 | 1,717 | 1,748 | 18,800 |
| 2024/02/16 | 1,721 | 1,746 | 1,703 | 1,719 | 36,200 |
| 2024/02/15 | 1,746 | 1,750 | 1,717 | 1,721 | 28,900 |
| 2024/02/14 | 1,757 | 1,757 | 1,713 | 1,728 | 49,300 |
| 2024/02/13 | 1,823 | 1,823 | 1,779 | 1,797 | 40,100 |
| 2024/02/09 | 1,852 | 1,866 | 1,828 | 1,828 | 13,200 |
| 2024/02/08 | 1,885 | 1,886 | 1,851 | 1,871 | 18,300 |
| 2024/02/07 | 1,880 | 1,909 | 1,875 | 1,896 | 19,400 |
| 2024/02/06 | 1,925 | 1,925 | 1,884 | 1,884 | 12,000 |
| 2024/02/05 | 1,897 | 1,926 | 1,897 | 1,925 | 18,200 |
| 2024/02/02 | 1,911 | 1,911 | 1,877 | 1,891 | 15,900 |
| 2024/02/01 | 1,911 | 1,911 | 1,888 | 1,905 | 11,400 |
| 2024/01/31 | 1,895 | 1,911 | 1,875 | 1,911 | 16,500 |
| 2024/01/30 | 1,913 | 1,913 | 1,876 | 1,882 | 17,500 |
| 2024/01/29 | 1,880 | 1,912 | 1,880 | 1,907 | 28,600 |
| 2024/01/26 | 1,870 | 1,870 | 1,844 | 1,865 | 20,100 |
| 2024/01/25 | 1,809 | 1,881 | 1,800 | 1,872 | 47,200 |
| 2024/01/24 | 1,822 | 1,822 | 1,791 | 1,801 | 29,700 |
| 2024/01/23 | 1,824 | 1,867 | 1,815 | 1,838 | 79,500 |
| 2024/01/22 | 1,778 | 1,808 | 1,777 | 1,808 | 39,300 |
| 2024/01/19 | 1,781 | 1,790 | 1,766 | 1,770 | 14,500 |
| 2024/01/18 | 1,755 | 1,802 | 1,755 | 1,794 | 24,300 |
| 2024/01/17 | 1,799 | 1,802 | 1,769 | 1,769 | 20,600 |
| 2024/01/16 | 1,813 | 1,813 | 1,780 | 1,781 | 17,100 |
| 2024/01/15 | 1,800 | 1,812 | 1,789 | 1,806 | 17,600 |
| 2024/01/12 | 1,806 | 1,808 | 1,764 | 1,775 | 22,800 |
| 2024/01/11 | 1,810 | 1,816 | 1,796 | 1,808 | 23,100 |
| 2024/01/10 | 1,811 | 1,812 | 1,797 | 1,806 | 13,500 |
| 2024/01/09 | 1,809 | 1,816 | 1,795 | 1,803 | 15,900 |
| 2024/01/05 | 1,819 | 1,822 | 1,805 | 1,810 | 14,000 |
| 2024/01/04 | 1,741 | 1,824 | 1,731 | 1,816 | 43,700 |
| 2023/12/29 | 1,737 | 1,737 | 1,723 | 1,729 | 6,000 |
| 2023/12/28 | 1,735 | 1,746 | 1,720 | 1,733 | 15,500 |
| 2023/12/27 | 1,691 | 1,731 | 1,691 | 1,731 | 27,400 |
| 2023/12/26 | 1,688 | 1,688 | 1,677 | 1,683 | 61,500 |
| 2023/12/25 | 1,710 | 1,710 | 1,674 | 1,682 | 5,300 |
| 2023/12/22 | 1,699 | 1,703 | 1,688 | 1,699 | 62,400 |
| 2023/12/21 | 1,690 | 1,701 | 1,679 | 1,685 | 17,000 |
| 2023/12/20 | 1,699 | 1,717 | 1,691 | 1,700 | 12,400 |
| 2023/12/19 | 1,700 | 1,700 | 1,666 | 1,690 | 8,900 |
| 2023/12/18 | 1,700 | 1,702 | 1,662 | 1,700 | 10,600 |
| 2023/12/15 | 1,681 | 1,705 | 1,680 | 1,691 | 11,800 |
| 2023/12/14 | 1,730 | 1,730 | 1,686 | 1,694 | 8,700 |
| 2023/12/13 | 1,725 | 1,730 | 1,697 | 1,721 | 21,000 |
| 2023/12/12 | 1,732 | 1,735 | 1,701 | 1,706 | 9,900 |