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
2022/12/30 1,794 1,805 1,771 1,772 12,700
2022/12/29 1,779 1,806 1,752 1,794 38,000
2022/12/28 1,765 1,765 1,734 1,755 18,100
2022/12/27 1,739 1,777 1,738 1,757 30,200
2022/12/26 1,730 1,736 1,714 1,725 31,200
2022/12/23 1,741 1,752 1,725 1,739 16,200
2022/12/22 1,757 1,779 1,750 1,766 28,100
2022/12/21 1,795 1,800 1,755 1,757 38,900
2022/12/20 1,840 1,850 1,775 1,801 58,700
2022/12/19 1,882 1,896 1,862 1,869 23,200
2022/12/16 1,913 1,923 1,879 1,883 27,200
2022/12/15 1,928 1,940 1,920 1,931 9,300
2022/12/14 1,955 1,955 1,916 1,924 42,900
2022/12/13 1,971 1,974 1,948 1,954 20,200
2022/12/12 1,996 1,996 1,968 1,971 7,900
2022/12/09 1,934 1,989 1,934 1,981 11,100
2022/12/08 1,946 1,950 1,916 1,939 14,900
2022/12/07 1,940 1,964 1,925 1,946 13,700
2022/12/06 1,957 1,959 1,933 1,942 17,300
2022/12/05 2,015 2,015 1,964 1,983 35,900
2022/12/02 2,096 2,096 2,015 2,018 29,100
2022/12/01 2,100 2,106 2,082 2,083 18,100
2022/11/30 2,117 2,124 2,104 2,106 11,400
2022/11/29 2,165 2,165 2,111 2,127 17,700
2022/11/28 2,180 2,194 2,140 2,166 18,100
2022/11/25 2,208 2,208 2,157 2,170 22,700
2022/11/24 2,179 2,226 2,140 2,223 45,100
2022/11/22 2,070 2,158 2,070 2,150 29,900
2022/11/21 2,010 2,083 2,010 2,064 52,600
2022/11/18 2,095 2,095 2,006 2,032 26,200
2022/11/17 2,099 2,139 2,072 2,072 38,100
2022/11/16 2,144 2,147 2,071 2,094 39,100
2022/11/15 2,301 2,302 2,142 2,143 132,600
2022/11/14 2,696 2,718 2,642 2,642 12,800
2022/11/11 2,700 2,700 2,665 2,681 10,500
2022/11/10 2,688 2,688 2,665 2,670 6,900
2022/11/09 2,706 2,724 2,700 2,709 6,700
2022/11/08 2,653 2,698 2,647 2,693 8,600
2022/11/07 2,670 2,680 2,648 2,670 10,500
2022/11/04 2,607 2,644 2,607 2,620 14,500
2022/11/02 2,621 2,670 2,618 2,651 14,900
2022/11/01 2,687 2,692 2,626 2,626 11,400
2022/10/31 2,737 2,761 2,677 2,707 15,100
2022/10/28 2,675 2,775 2,675 2,737 71,500
2022/10/27 2,681 2,681 2,640 2,652 10,700
2022/10/26 2,627 2,695 2,627 2,678 24,300
2022/10/25 2,631 2,643 2,617 2,634 7,900
2022/10/24 2,636 2,651 2,591 2,604 13,600
2022/10/21 2,640 2,640 2,605 2,613 9,000
2022/10/20 2,646 2,685 2,644 2,671 8,100
2022/10/19 2,623 2,691 2,623 2,664 11,200
2022/10/18 2,626 2,655 2,608 2,650 11,200
2022/10/17 2,577 2,616 2,563 2,592 10,100
2022/10/14 2,518 2,623 2,518 2,615 24,400
2022/10/13 2,559 2,559 2,520 2,534 12,900
2022/10/12 2,538 2,570 2,524 2,559 14,900
2022/10/11 2,634 2,638 2,550 2,560 16,000
2022/10/07 2,665 2,695 2,633 2,681 12,100
2022/10/06 2,634 2,699 2,623 2,665 25,700
2022/10/05 2,636 2,636 2,587 2,588 34,900
2022/10/04 2,549 2,636 2,544 2,636 16,300
2022/10/03 2,460 2,520 2,460 2,499 13,100
2022/09/30 2,516 2,591 2,516 2,535 19,800
2022/09/29 2,599 2,599 2,538 2,598 8,400
2022/09/28 2,609 2,609 2,521 2,596 26,600
2022/09/27 2,566 2,611 2,546 2,559 15,100
2022/09/26 2,568 2,574 2,516 2,516 17,400
2022/09/22 2,522 2,605 2,522 2,587 19,200
2022/09/21 2,685 2,750 2,620 2,620 22,700
2022/09/20 2,559 2,700 2,559 2,685 25,200
2022/09/16 2,588 2,598 2,518 2,518 16,200
2022/09/15 2,600 2,605 2,553 2,564 15,200
2022/09/14 2,601 2,629 2,589 2,600 13,700
2022/09/13 2,696 2,696 2,628 2,655 12,300
2022/09/12 2,749 2,749 2,692 2,692 12,400
2022/09/09 2,757 2,771 2,717 2,749 25,200
2022/09/08 2,667 2,791 2,667 2,782 21,900
2022/09/07 2,750 2,755 2,646 2,680 16,900
2022/09/06 2,692 2,776 2,692 2,755 24,200
2022/09/05 2,719 2,719 2,661 2,702 7,600
2022/09/02 2,730 2,730 2,686 2,719 14,500
2022/09/01 2,655 2,735 2,655 2,731 24,600
2022/08/31 2,610 2,687 2,566 2,655 15,200
2022/08/30 2,640 2,656 2,599 2,647 18,900
2022/08/29 2,663 2,670 2,633 2,645 12,000
2022/08/26 2,680 2,680 2,646 2,673 6,100
2022/08/25 2,584 2,650 2,580 2,640 4,900
2022/08/24 2,557 2,585 2,540 2,584 5,200
2022/08/23 2,599 2,599 2,563 2,563 3,600
2022/08/22 2,596 2,607 2,565 2,607 3,700
2022/08/19 2,612 2,635 2,587 2,596 6,300
2022/08/18 2,695 2,695 2,602 2,602 9,700
2022/08/17 2,730 2,730 2,648 2,667 44,300
2022/08/16 2,666 2,726 2,648 2,726 14,000
2022/08/15 2,596 2,649 2,546 2,649 12,900
2022/08/12 2,568 2,629 2,522 2,550 19,900
2022/08/10 2,581 2,612 2,481 2,517 15,400
2022/08/09 2,624 2,624 2,531 2,616 14,900
2022/08/08 2,594 2,594 2,563 2,574 4,500
2022/08/05 2,567 2,604 2,550 2,595 10,100
2022/08/04 2,602 2,602 2,568 2,568 6,700
2022/08/03 2,612 2,627 2,602 2,602 5,900
2022/08/02 2,666 2,666 2,615 2,617 10,200
2022/08/01 2,681 2,681 2,642 2,680 13,800
2022/07/29 2,680 2,706 2,663 2,681 11,300
2022/07/28 2,630 2,672 2,615 2,672 19,500
2022/07/27 2,618 2,618 2,594 2,609 6,700
2022/07/26 2,599 2,612 2,567 2,612 5,500
2022/07/25 2,591 2,599 2,570 2,599 4,300
2022/07/22 2,548 2,595 2,548 2,591 9,200
2022/07/21 2,569 2,598 2,548 2,598 9,300
2022/07/20 2,540 2,547 2,499 2,547 11,100
2022/07/19 2,531 2,531 2,489 2,495 5,000
2022/07/15 2,579 2,579 2,531 2,532 5,600
2022/07/14 2,580 2,604 2,554 2,579 8,300
2022/07/13 2,457 2,632 2,457 2,580 29,400
2022/07/12 2,472 2,486 2,454 2,480 10,600
2022/07/11 2,403 2,471 2,403 2,471 11,300
2022/07/08 2,397 2,455 2,333 2,392 24,300
2022/07/07 2,396 2,408 2,349 2,397 14,000
2022/07/06 2,362 2,362 2,289 2,349 8,900
2022/07/05 2,373 2,397 2,362 2,362 6,900
2022/07/04 2,399 2,399 2,315 2,375 9,400
2022/07/01 2,380 2,384 2,351 2,362 12,100
2022/06/30 2,430 2,451 2,375 2,375 18,500
2022/06/29 2,405 2,485 2,318 2,485 36,100
2022/06/28 2,430 2,430 2,309 2,355 14,300
2022/06/27 2,325 2,331 2,300 2,330 9,900
2022/06/24 2,214 2,320 2,214 2,318 11,000
2022/06/23 2,213 2,245 2,167 2,214 7,800
2022/06/22 2,235 2,249 2,196 2,213 13,000
2022/06/21 2,257 2,258 2,230 2,237 24,600
2022/06/20 2,299 2,299 2,232 2,244 11,200
2022/06/17 2,300 2,320 2,268 2,309 14,900
2022/06/16 2,370 2,390 2,335 2,335 8,200
2022/06/15 2,403 2,414 2,361 2,366 16,500
2022/06/14 2,431 2,431 2,402 2,403 11,300
2022/06/13 2,401 2,451 2,401 2,443 12,400
2022/06/10 2,498 2,498 2,450 2,453 12,700
2022/06/09 2,493 2,497 2,465 2,484 9,300
2022/06/08 2,473 2,489 2,469 2,489 18,900
2022/06/07 2,431 2,457 2,426 2,455 7,600
2022/06/06 2,441 2,476 2,421 2,445 10,100
2022/06/03 2,498 2,498 2,472 2,477 8,700
2022/06/02 2,470 2,494 2,462 2,486 10,200
2022/06/01 2,441 2,495 2,441 2,495 13,600
2022/05/31 2,459 2,465 2,446 2,462 7,300
2022/05/30 2,478 2,478 2,408 2,470 46,500
2022/05/27 2,450 2,461 2,428 2,461 17,600
2022/05/26 2,409 2,439 2,392 2,420 21,900
2022/05/25 2,359 2,405 2,352 2,382 13,500
2022/05/24 2,323 2,394 2,323 2,378 18,000
2022/05/23 2,381 2,408 2,360 2,367 16,700
2022/05/20 2,370 2,398 2,341 2,381 21,100
2022/05/19 2,388 2,394 2,337 2,358 21,500
2022/05/18 2,357 2,398 2,357 2,388 18,500
2022/05/17 2,289 2,360 2,275 2,357 25,900
2022/05/16 2,285 2,310 2,258 2,275 28,200
2022/05/13 2,160 2,257 2,159 2,257 14,800
2022/05/12 2,253 2,253 2,166 2,178 33,600
2022/05/11 2,240 2,264 2,209 2,264 12,400
2022/05/10 2,166 2,241 2,152 2,218 17,600
2022/05/09 2,271 2,271 2,205 2,206 14,200
2022/05/06 2,209 2,271 2,197 2,271 18,100
2022/05/02 2,151 2,204 2,151 2,203 19,800
2022/04/28 2,174 2,187 2,148 2,148 17,300
2022/04/27 2,087 2,173 2,060 2,173 54,100
2022/04/26 2,086 2,113 2,074 2,083 11,700
2022/04/25 2,064 2,114 2,064 2,081 13,400
2022/04/22 2,109 2,119 2,080 2,084 9,600
2022/04/21 2,126 2,160 2,126 2,149 20,400
2022/04/20 2,118 2,124 2,082 2,120 12,900
2022/04/19 2,125 2,125 2,094 2,094 9,200
2022/04/18 2,103 2,130 2,092 2,124 75,400
2022/04/15 2,124 2,134 2,113 2,123 6,500
2022/04/14 2,082 2,126 2,082 2,124 7,900
2022/04/13 2,068 2,093 2,055 2,082 13,500
2022/04/12 2,105 2,108 2,085 2,085 10,900
2022/04/11 2,089 2,122 2,079 2,117 13,400
2022/04/08 2,074 2,077 2,048 2,076 10,100
2022/04/07 2,080 2,082 2,059 2,075 13,200
2022/04/06 2,122 2,130 2,086 2,096 31,000
2022/04/05 2,117 2,144 2,100 2,122 17,000
2022/04/04 2,105 2,123 2,099 2,117 10,000
2022/04/01 2,048 2,122 2,035 2,098 22,300
2022/03/31 2,064 2,098 2,048 2,048 11,200
2022/03/30 2,158 2,166 2,055 2,100 15,300
2022/03/29 2,098 2,119 2,096 2,110 14,800
2022/03/28 2,083 2,093 2,058 2,091 51,100
2022/03/25 2,114 2,114 2,061 2,074 12,000
2022/03/24 2,100 2,130 2,086 2,125 14,900
2022/03/23 2,120 2,139 2,102 2,113 17,400
2022/03/22 2,030 2,118 2,030 2,113 38,500
2022/03/18 1,996 2,042 1,996 2,028 24,800
2022/03/17 1,992 2,027 1,981 2,027 22,000
2022/03/16 1,978 2,016 1,970 1,981 22,200
2022/03/15 1,913 1,970 1,908 1,968 16,000
2022/03/14 1,898 1,939 1,889 1,923 10,200
2022/03/11 1,889 1,906 1,876 1,905 11,400
2022/03/10 1,829 1,920 1,829 1,920 13,500
2022/03/09 1,804 1,819 1,787 1,797 19,500
2022/03/08 1,825 1,861 1,799 1,804 22,000
2022/03/07 1,863 1,888 1,853 1,860 17,500
2022/03/04 1,913 1,939 1,900 1,900 10,700
2022/03/03 1,942 1,944 1,900 1,901 13,100
2022/03/02 1,952 1,973 1,928 1,941 26,300
2022/03/01 1,963 1,964 1,900 1,930 40,100
2022/02/28 1,938 1,975 1,901 1,963 51,500
2022/02/25 1,860 1,944 1,860 1,919 25,700
2022/02/24 1,895 1,902 1,848 1,877 13,800
2022/02/22 1,869 1,919 1,869 1,895 12,400
2022/02/21 1,884 1,914 1,847 1,889 14,100
2022/02/18 1,845 1,918 1,845 1,888 37,500
2022/02/17 1,824 1,914 1,824 1,882 30,300
2022/02/16 1,793 1,827 1,792 1,824 11,300
2022/02/15 1,806 1,817 1,766 1,766 14,100
2022/02/14 1,818 1,822 1,740 1,806 19,700
2022/02/10 1,785 1,811 1,757 1,811 18,800
2022/02/09 1,783 1,794 1,759 1,794 10,000
2022/02/08 1,806 1,811 1,780 1,783 9,400
2022/02/07 1,812 1,820 1,778 1,804 10,500
2022/02/04 1,820 1,836 1,815 1,819 6,900
2022/02/03 1,805 1,826 1,805 1,820 4,700
2022/02/02 1,783 1,836 1,775 1,833 8,300
2022/02/01 1,810 1,819 1,767 1,772 14,600
2022/01/31 1,755 1,798 1,755 1,794 4,300
2022/01/28 1,776 1,786 1,730 1,772 35,800
2022/01/27 1,885 1,885 1,725 1,725 51,200
2022/01/26 1,874 1,874 1,820 1,845 24,200
2022/01/25 1,814 1,824 1,806 1,808 11,500
2022/01/24 1,839 1,841 1,805 1,814 4,400
2022/01/21 1,888 1,888 1,805 1,840 24,200
2022/01/20 1,851 1,902 1,814 1,877 21,800
2022/01/19 1,853 1,872 1,848 1,851 20,000
2022/01/18 1,854 1,877 1,854 1,860 7,400
2022/01/17 1,872 1,886 1,865 1,879 8,700
2022/01/14 1,904 1,904 1,868 1,872 10,400
2022/01/13 1,908 1,908 1,895 1,898 5,800
2022/01/12 1,883 1,912 1,883 1,908 6,700
2022/01/11 1,847 1,879 1,833 1,872 10,300
2022/01/07 1,885 1,906 1,855 1,855 19,000
2022/01/06 1,882 1,901 1,882 1,887 11,700
2022/01/05 1,922 1,922 1,888 1,902 10,500
2022/01/04 1,917 1,920 1,880 1,917 11,800

このページの先頭へ