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

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
2021/12/30 1,909 1,918 1,881 1,901 10,300
2021/12/29 1,889 1,918 1,878 1,918 18,500
2021/12/28 1,820 1,866 1,810 1,866 14,900
2021/12/27 1,796 1,831 1,775 1,820 16,900
2021/12/24 1,813 1,819 1,777 1,796 67,300
2021/12/23 1,787 1,820 1,769 1,812 13,100
2021/12/22 1,780 1,789 1,736 1,787 25,500
2021/12/21 1,759 1,796 1,750 1,764 26,400
2021/12/20 1,878 1,878 1,759 1,759 96,600
2021/12/17 1,872 1,878 1,847 1,853 12,600
2021/12/16 1,879 1,903 1,870 1,890 12,200
2021/12/15 1,890 1,919 1,855 1,863 13,700
2021/12/14 1,907 1,922 1,855 1,879 12,200
2021/12/13 1,977 1,977 1,900 1,907 33,600
2021/12/10 1,998 2,073 1,947 1,947 23,900
2021/12/09 1,962 1,999 1,928 1,985 28,600
2021/12/08 1,902 1,965 1,888 1,964 29,700
2021/12/07 1,886 1,921 1,854 1,921 15,100
2021/12/06 1,850 1,880 1,850 1,859 16,700
2021/12/03 1,835 1,874 1,827 1,869 10,200
2021/12/02 1,838 1,864 1,816 1,834 19,000
2021/12/01 1,813 1,848 1,802 1,838 20,500
2021/11/30 1,913 1,913 1,802 1,813 34,200
2021/11/29 1,888 1,909 1,855 1,860 45,400
2021/11/26 1,905 1,923 1,885 1,888 18,600
2021/11/25 1,893 1,913 1,886 1,892 42,100
2021/11/24 1,900 1,903 1,887 1,892 39,000
2021/11/22 1,905 1,910 1,888 1,888 11,500
2021/11/19 1,919 1,933 1,902 1,905 16,700
2021/11/18 1,905 1,950 1,889 1,935 48,800
2021/11/17 1,890 1,950 1,882 1,905 39,700
2021/11/16 1,917 1,927 1,870 1,901 51,200
2021/11/15 1,949 1,996 1,910 1,927 42,400
2021/11/12 1,951 2,045 1,951 2,002 33,300
2021/11/11 1,928 1,955 1,928 1,936 10,300
2021/11/10 1,974 1,974 1,921 1,924 23,600
2021/11/09 1,989 1,990 1,955 1,955 8,800
2021/11/08 1,980 1,986 1,959 1,959 15,300
2021/11/05 1,974 1,974 1,955 1,962 9,600
2021/11/04 2,023 2,045 1,950 1,987 41,300
2021/11/02 1,996 2,042 1,990 2,020 18,400
2021/11/01 1,982 2,003 1,972 1,984 9,300
2021/10/29 1,988 1,999 1,951 1,957 15,100
2021/10/28 1,971 2,004 1,937 2,002 35,400
2021/10/27 1,983 1,983 1,945 1,965 12,800
2021/10/26 1,985 1,994 1,951 1,970 16,700
2021/10/25 1,990 1,995 1,969 1,970 11,600
2021/10/22 1,950 2,028 1,934 1,989 24,400
2021/10/21 2,016 2,016 1,960 1,960 29,800
2021/10/20 2,098 2,098 1,999 2,015 20,000
2021/10/19 2,025 2,096 1,990 2,079 51,300
2021/10/18 2,048 2,050 1,980 2,043 27,400
2021/10/15 2,001 2,019 1,980 2,019 24,500
2021/10/14 1,973 1,987 1,943 1,983 23,300
2021/10/13 2,000 2,015 1,966 1,972 36,200
2021/10/12 2,070 2,070 2,002 2,002 23,800
2021/10/11 2,040 2,072 2,040 2,054 11,900
2021/10/08 2,043 2,072 2,031 2,040 22,100
2021/10/07 2,085 2,090 2,039 2,039 24,800
2021/10/06 2,121 2,163 2,078 2,084 25,000
2021/10/05 2,131 2,146 2,100 2,121 29,900
2021/10/04 2,185 2,185 2,148 2,173 26,500
2021/10/01 2,141 2,204 2,141 2,143 26,600

このページの先頭へ