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 |
|---|---|---|---|---|---|
| 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 |
| 2023/12/11 | 1,751 | 1,752 | 1,721 | 1,740 | 12,600 |
| 2023/12/08 | 1,768 | 1,773 | 1,726 | 1,731 | 18,000 |
| 2023/12/07 | 1,765 | 1,791 | 1,765 | 1,767 | 19,200 |
| 2023/12/06 | 1,765 | 1,785 | 1,765 | 1,781 | 12,000 |
| 2023/12/05 | 1,799 | 1,801 | 1,765 | 1,765 | 10,500 |
| 2023/12/04 | 1,806 | 1,812 | 1,789 | 1,799 | 26,500 |
| 2023/12/01 | 1,850 | 1,850 | 1,803 | 1,806 | 20,700 |
| 2023/11/30 | 1,802 | 1,859 | 1,799 | 1,854 | 44,300 |
| 2023/11/29 | 1,792 | 1,806 | 1,790 | 1,801 | 16,500 |
| 2023/11/28 | 1,792 | 1,797 | 1,774 | 1,790 | 17,500 |
| 2023/11/27 | 1,813 | 1,814 | 1,778 | 1,778 | 66,000 |
| 2023/11/24 | 1,811 | 1,825 | 1,801 | 1,806 | 13,900 |
| 2023/11/22 | 1,806 | 1,824 | 1,800 | 1,820 | 11,400 |
| 2023/11/21 | 1,817 | 1,817 | 1,788 | 1,802 | 16,300 |
| 2023/11/20 | 1,817 | 1,835 | 1,795 | 1,795 | 20,300 |
| 2023/11/17 | 1,828 | 1,838 | 1,786 | 1,824 | 23,000 |
| 2023/11/16 | 1,833 | 1,874 | 1,816 | 1,829 | 25,600 |
| 2023/11/15 | 1,775 | 1,864 | 1,774 | 1,864 | 79,700 |
| 2023/11/14 | 1,771 | 1,778 | 1,756 | 1,758 | 31,800 |
| 2023/11/13 | 1,742 | 1,779 | 1,738 | 1,771 | 41,100 |
| 2023/11/10 | 1,714 | 1,737 | 1,706 | 1,737 | 18,900 |
| 2023/11/09 | 1,700 | 1,722 | 1,688 | 1,722 | 18,000 |
| 2023/11/08 | 1,729 | 1,729 | 1,680 | 1,687 | 14,700 |
| 2023/11/07 | 1,702 | 1,729 | 1,696 | 1,717 | 25,300 |
| 2023/11/06 | 1,700 | 1,707 | 1,670 | 1,705 | 35,700 |
| 2023/11/02 | 1,695 | 1,697 | 1,662 | 1,684 | 23,500 |
| 2023/11/01 | 1,650 | 1,695 | 1,649 | 1,695 | 41,800 |
| 2023/10/31 | 1,640 | 1,647 | 1,620 | 1,645 | 19,400 |
| 2023/10/30 | 1,639 | 1,639 | 1,609 | 1,627 | 20,900 |
| 2023/10/27 | 1,626 | 1,638 | 1,615 | 1,629 | 9,800 |
| 2023/10/26 | 1,593 | 1,629 | 1,593 | 1,604 | 13,100 |
| 2023/10/25 | 1,599 | 1,632 | 1,596 | 1,624 | 19,000 |
| 2023/10/24 | 1,561 | 1,612 | 1,561 | 1,607 | 22,900 |
| 2023/10/23 | 1,587 | 1,613 | 1,576 | 1,585 | 19,200 |
| 2023/10/20 | 1,597 | 1,635 | 1,589 | 1,627 | 26,200 |
| 2023/10/19 | 1,594 | 1,604 | 1,575 | 1,582 | 31,100 |
| 2023/10/18 | 1,578 | 1,602 | 1,564 | 1,598 | 33,900 |
| 2023/10/17 | 1,570 | 1,604 | 1,559 | 1,578 | 35,300 |
| 2023/10/16 | 1,526 | 1,564 | 1,526 | 1,547 | 41,600 |
| 2023/10/13 | 1,598 | 1,598 | 1,547 | 1,558 | 39,700 |
| 2023/10/12 | 1,592 | 1,611 | 1,575 | 1,584 | 36,700 |
| 2023/10/11 | 1,604 | 1,620 | 1,578 | 1,593 | 32,700 |
| 2023/10/10 | 1,598 | 1,607 | 1,576 | 1,604 | 28,500 |
| 2023/10/06 | 1,550 | 1,582 | 1,550 | 1,574 | 16,000 |
| 2023/10/05 | 1,524 | 1,558 | 1,524 | 1,553 | 22,500 |
| 2023/10/04 | 1,552 | 1,569 | 1,524 | 1,530 | 34,900 |
| 2023/10/03 | 1,625 | 1,625 | 1,582 | 1,587 | 34,500 |
| 2023/10/02 | 1,660 | 1,682 | 1,630 | 1,630 | 23,100 |
| 2023/09/29 | 1,701 | 1,705 | 1,628 | 1,646 | 53,200 |
| 2023/09/28 | 1,729 | 1,735 | 1,705 | 1,710 | 55,900 |
| 2023/09/27 | 1,728 | 1,770 | 1,718 | 1,769 | 48,900 |
| 2023/09/26 | 1,738 | 1,743 | 1,722 | 1,740 | 29,900 |
| 2023/09/25 | 1,712 | 1,739 | 1,712 | 1,737 | 63,700 |
| 2023/09/22 | 1,693 | 1,717 | 1,673 | 1,708 | 34,600 |
| 2023/09/21 | 1,712 | 1,734 | 1,694 | 1,702 | 36,900 |
| 2023/09/20 | 1,754 | 1,759 | 1,713 | 1,713 | 59,300 |
| 2023/09/19 | 1,747 | 1,765 | 1,735 | 1,755 | 55,900 |
| 2023/09/15 | 1,713 | 1,748 | 1,704 | 1,747 | 53,800 |
| 2023/09/14 | 1,717 | 1,719 | 1,693 | 1,711 | 53,600 |
| 2023/09/13 | 1,738 | 1,748 | 1,714 | 1,717 | 42,400 |
| 2023/09/12 | 1,751 | 1,766 | 1,722 | 1,734 | 38,500 |
| 2023/09/11 | 1,745 | 1,777 | 1,728 | 1,730 | 46,100 |
| 2023/09/08 | 1,738 | 1,775 | 1,730 | 1,739 | 50,000 |
| 2023/09/07 | 1,797 | 1,806 | 1,752 | 1,761 | 48,300 |
| 2023/09/06 | 1,800 | 1,823 | 1,795 | 1,798 | 37,900 |
| 2023/09/05 | 1,830 | 1,840 | 1,782 | 1,800 | 49,900 |
| 2023/09/04 | 1,805 | 1,841 | 1,781 | 1,832 | 66,300 |
| 2023/09/01 | 1,774 | 1,813 | 1,767 | 1,807 | 33,100 |
| 2023/08/31 | 1,752 | 1,778 | 1,748 | 1,774 | 18,400 |
| 2023/08/30 | 1,742 | 1,754 | 1,722 | 1,752 | 20,200 |
| 2023/08/29 | 1,710 | 1,753 | 1,706 | 1,742 | 16,200 |
| 2023/08/28 | 1,705 | 1,709 | 1,693 | 1,709 | 26,700 |
| 2023/08/25 | 1,660 | 1,702 | 1,647 | 1,687 | 21,500 |
| 2023/08/24 | 1,680 | 1,700 | 1,665 | 1,670 | 26,500 |
| 2023/08/23 | 1,656 | 1,683 | 1,656 | 1,683 | 17,100 |
| 2023/08/22 | 1,615 | 1,666 | 1,615 | 1,656 | 32,400 |
| 2023/08/21 | 1,585 | 1,620 | 1,585 | 1,604 | 51,900 |
| 2023/08/18 | 1,570 | 1,594 | 1,564 | 1,585 | 22,300 |
| 2023/08/17 | 1,580 | 1,599 | 1,561 | 1,586 | 28,100 |
| 2023/08/16 | 1,570 | 1,605 | 1,566 | 1,586 | 30,500 |
| 2023/08/15 | 1,570 | 1,619 | 1,566 | 1,573 | 57,200 |
| 2023/08/14 | 1,606 | 1,662 | 1,555 | 1,565 | 126,800 |
| 2023/08/10 | 1,732 | 1,732 | 1,708 | 1,708 | 26,700 |
| 2023/08/09 | 1,714 | 1,737 | 1,692 | 1,736 | 45,400 |
| 2023/08/08 | 1,733 | 1,735 | 1,715 | 1,715 | 23,900 |
| 2023/08/07 | 1,723 | 1,748 | 1,706 | 1,733 | 28,000 |
| 2023/08/04 | 1,730 | 1,755 | 1,720 | 1,740 | 36,600 |
| 2023/08/03 | 1,785 | 1,788 | 1,738 | 1,740 | 40,900 |
| 2023/08/02 | 1,790 | 1,835 | 1,782 | 1,792 | 45,500 |
| 2023/08/01 | 1,783 | 1,809 | 1,782 | 1,795 | 29,100 |
| 2023/07/31 | 1,788 | 1,810 | 1,777 | 1,790 | 33,900 |
| 2023/07/28 | 1,782 | 1,798 | 1,747 | 1,778 | 45,800 |
| 2023/07/27 | 1,750 | 1,795 | 1,745 | 1,792 | 143,900 |
| 2023/07/26 | 1,745 | 1,781 | 1,735 | 1,750 | 221,500 |
| 2023/07/25 | 1,722 | 1,760 | 1,711 | 1,737 | 29,500 |
| 2023/07/24 | 1,724 | 1,760 | 1,714 | 1,721 | 41,400 |
| 2023/07/21 | 1,784 | 1,785 | 1,737 | 1,742 | 31,400 |
| 2023/07/20 | 1,726 | 1,801 | 1,726 | 1,769 | 83,100 |
| 2023/07/19 | 1,691 | 1,726 | 1,691 | 1,726 | 24,100 |
| 2023/07/18 | 1,693 | 1,722 | 1,687 | 1,687 | 26,800 |
| 2023/07/14 | 1,711 | 1,711 | 1,677 | 1,686 | 15,800 |
| 2023/07/13 | 1,697 | 1,712 | 1,678 | 1,686 | 30,100 |
| 2023/07/12 | 1,715 | 1,732 | 1,682 | 1,682 | 54,700 |
| 2023/07/11 | 1,692 | 1,714 | 1,667 | 1,693 | 81,100 |
| 2023/07/10 | 1,632 | 1,692 | 1,632 | 1,673 | 58,900 |
| 2023/07/07 | 1,629 | 1,655 | 1,612 | 1,632 | 42,600 |
| 2023/07/06 | 1,650 | 1,666 | 1,635 | 1,641 | 35,300 |
| 2023/07/05 | 1,620 | 1,687 | 1,611 | 1,660 | 95,600 |
| 2023/07/04 | 1,645 | 1,650 | 1,611 | 1,621 | 90,000 |
| 2023/07/03 | 1,700 | 1,700 | 1,662 | 1,662 | 85,500 |
| 2023/06/30 | 1,652 | 1,679 | 1,633 | 1,678 | 73,400 |
| 2023/06/29 | 1,680 | 1,710 | 1,627 | 1,640 | 104,600 |
| 2023/06/28 | 1,700 | 1,700 | 1,581 | 1,672 | 259,400 |
| 2023/06/27 | 1,550 | 1,612 | 1,521 | 1,595 | 373,100 |
| 2023/06/26 | 1,476 | 1,483 | 1,450 | 1,478 | 57,300 |
| 2023/06/23 | 1,500 | 1,510 | 1,465 | 1,476 | 35,600 |
| 2023/06/22 | 1,492 | 1,509 | 1,491 | 1,495 | 25,700 |
| 2023/06/21 | 1,496 | 1,502 | 1,487 | 1,492 | 20,800 |
| 2023/06/20 | 1,495 | 1,502 | 1,484 | 1,499 | 22,000 |
| 2023/06/19 | 1,511 | 1,516 | 1,493 | 1,506 | 23,100 |
| 2023/06/16 | 1,497 | 1,508 | 1,493 | 1,504 | 31,300 |
| 2023/06/15 | 1,490 | 1,509 | 1,483 | 1,497 | 23,200 |
| 2023/06/14 | 1,492 | 1,501 | 1,480 | 1,490 | 25,500 |
| 2023/06/13 | 1,490 | 1,501 | 1,487 | 1,492 | 22,300 |
| 2023/06/12 | 1,494 | 1,508 | 1,484 | 1,495 | 69,100 |
| 2023/06/09 | 1,495 | 1,508 | 1,486 | 1,495 | 29,000 |
| 2023/06/08 | 1,483 | 1,493 | 1,476 | 1,485 | 30,400 |
| 2023/06/07 | 1,494 | 1,504 | 1,480 | 1,483 | 30,800 |
| 2023/06/06 | 1,471 | 1,486 | 1,470 | 1,484 | 8,700 |
| 2023/06/05 | 1,486 | 1,497 | 1,477 | 1,480 | 25,400 |
| 2023/06/02 | 1,450 | 1,469 | 1,448 | 1,468 | 40,000 |
| 2023/06/01 | 1,452 | 1,458 | 1,433 | 1,436 | 34,900 |
| 2023/05/31 | 1,470 | 1,479 | 1,457 | 1,457 | 38,500 |
| 2023/05/30 | 1,475 | 1,490 | 1,473 | 1,479 | 18,500 |
| 2023/05/29 | 1,495 | 1,495 | 1,468 | 1,480 | 22,700 |
| 2023/05/26 | 1,486 | 1,493 | 1,461 | 1,465 | 46,200 |
| 2023/05/25 | 1,484 | 1,492 | 1,480 | 1,480 | 15,400 |
| 2023/05/24 | 1,475 | 1,493 | 1,475 | 1,484 | 9,800 |
| 2023/05/23 | 1,496 | 1,510 | 1,473 | 1,484 | 30,400 |
| 2023/05/22 | 1,477 | 1,493 | 1,475 | 1,488 | 10,100 |
| 2023/05/19 | 1,483 | 1,490 | 1,474 | 1,479 | 21,900 |
| 2023/05/18 | 1,500 | 1,500 | 1,469 | 1,486 | 23,600 |
| 2023/05/17 | 1,492 | 1,505 | 1,485 | 1,492 | 37,600 |
| 2023/05/16 | 1,495 | 1,495 | 1,480 | 1,492 | 27,100 |
| 2023/05/15 | 1,519 | 1,523 | 1,457 | 1,495 | 73,100 |
| 2023/05/12 | 1,538 | 1,558 | 1,526 | 1,557 | 30,900 |
| 2023/05/11 | 1,544 | 1,558 | 1,539 | 1,554 | 17,300 |
| 2023/05/10 | 1,547 | 1,547 | 1,533 | 1,544 | 15,800 |
| 2023/05/09 | 1,527 | 1,550 | 1,527 | 1,547 | 27,600 |
| 2023/05/08 | 1,540 | 1,545 | 1,520 | 1,528 | 32,400 |
| 2023/05/02 | 1,553 | 1,553 | 1,515 | 1,543 | 21,300 |
| 2023/05/01 | 1,542 | 1,558 | 1,532 | 1,553 | 24,500 |
| 2023/04/28 | 1,526 | 1,546 | 1,518 | 1,541 | 39,700 |
| 2023/04/27 | 1,487 | 1,512 | 1,469 | 1,506 | 127,600 |
| 2023/04/26 | 1,522 | 1,522 | 1,486 | 1,492 | 43,100 |
| 2023/04/25 | 1,514 | 1,532 | 1,514 | 1,530 | 34,700 |
| 2023/04/24 | 1,500 | 1,517 | 1,494 | 1,508 | 25,100 |
| 2023/04/21 | 1,490 | 1,504 | 1,487 | 1,500 | 25,900 |
| 2023/04/20 | 1,488 | 1,498 | 1,484 | 1,495 | 13,200 |
| 2023/04/19 | 1,499 | 1,501 | 1,484 | 1,494 | 24,400 |
| 2023/04/18 | 1,498 | 1,502 | 1,480 | 1,499 | 20,700 |
| 2023/04/17 | 1,505 | 1,505 | 1,480 | 1,488 | 21,900 |
| 2023/04/14 | 1,503 | 1,511 | 1,483 | 1,505 | 26,800 |
| 2023/04/13 | 1,502 | 1,521 | 1,490 | 1,502 | 38,700 |
| 2023/04/12 | 1,500 | 1,505 | 1,484 | 1,496 | 32,500 |
| 2023/04/11 | 1,499 | 1,500 | 1,474 | 1,500 | 46,000 |
| 2023/04/10 | 1,466 | 1,491 | 1,461 | 1,488 | 26,900 |
| 2023/04/07 | 1,464 | 1,475 | 1,445 | 1,470 | 25,000 |
| 2023/04/06 | 1,496 | 1,496 | 1,464 | 1,468 | 39,500 |
| 2023/04/05 | 1,501 | 1,510 | 1,493 | 1,496 | 25,900 |
| 2023/04/04 | 1,508 | 1,510 | 1,489 | 1,509 | 18,100 |
| 2023/04/03 | 1,519 | 1,533 | 1,481 | 1,495 | 32,000 |
| 2023/03/31 | 1,517 | 1,530 | 1,501 | 1,519 | 42,900 |
| 2023/03/30 | 1,526 | 1,538 | 1,508 | 1,527 | 18,900 |
| 2023/03/29 | 1,481 | 1,526 | 1,476 | 1,526 | 35,100 |
| 2023/03/28 | 1,501 | 1,511 | 1,482 | 1,488 | 15,800 |
| 2023/03/27 | 1,492 | 1,501 | 1,486 | 1,498 | 22,800 |
| 2023/03/24 | 1,460 | 1,495 | 1,460 | 1,492 | 15,100 |
| 2023/03/23 | 1,463 | 1,480 | 1,446 | 1,466 | 36,300 |
| 2023/03/22 | 1,478 | 1,510 | 1,475 | 1,485 | 53,100 |
| 2023/03/20 | 1,475 | 1,500 | 1,466 | 1,476 | 29,500 |
| 2023/03/17 | 1,488 | 1,506 | 1,483 | 1,485 | 26,200 |
| 2023/03/16 | 1,471 | 1,494 | 1,455 | 1,488 | 28,300 |
| 2023/03/15 | 1,488 | 1,510 | 1,487 | 1,505 | 15,900 |
| 2023/03/14 | 1,481 | 1,503 | 1,460 | 1,463 | 33,200 |
| 2023/03/13 | 1,508 | 1,512 | 1,485 | 1,507 | 27,100 |
| 2023/03/10 | 1,546 | 1,562 | 1,519 | 1,522 | 33,300 |
| 2023/03/09 | 1,541 | 1,553 | 1,536 | 1,552 | 20,400 |
| 2023/03/08 | 1,536 | 1,550 | 1,525 | 1,539 | 21,100 |
| 2023/03/07 | 1,522 | 1,565 | 1,522 | 1,540 | 56,600 |
| 2023/03/06 | 1,526 | 1,550 | 1,523 | 1,536 | 24,600 |
| 2023/03/03 | 1,521 | 1,530 | 1,501 | 1,523 | 31,500 |
| 2023/03/02 | 1,525 | 1,530 | 1,504 | 1,521 | 51,300 |
| 2023/03/01 | 1,514 | 1,534 | 1,514 | 1,525 | 20,300 |
| 2023/02/28 | 1,551 | 1,554 | 1,519 | 1,526 | 36,200 |
| 2023/02/27 | 1,512 | 1,556 | 1,512 | 1,556 | 37,300 |
| 2023/02/24 | 1,533 | 1,539 | 1,502 | 1,514 | 51,900 |
| 2023/02/22 | 1,501 | 1,528 | 1,501 | 1,521 | 24,900 |
| 2023/02/21 | 1,526 | 1,536 | 1,500 | 1,523 | 28,200 |
| 2023/02/20 | 1,550 | 1,594 | 1,522 | 1,527 | 58,500 |
| 2023/02/17 | 1,492 | 1,549 | 1,490 | 1,540 | 66,700 |
| 2023/02/16 | 1,497 | 1,515 | 1,476 | 1,515 | 59,700 |
| 2023/02/15 | 1,438 | 1,490 | 1,429 | 1,485 | 74,900 |
| 2023/02/14 | 1,381 | 1,450 | 1,366 | 1,444 | 132,200 |
| 2023/02/13 | 1,421 | 1,430 | 1,393 | 1,410 | 59,600 |
| 2023/02/10 | 1,416 | 1,430 | 1,411 | 1,419 | 39,600 |
| 2023/02/09 | 1,396 | 1,429 | 1,384 | 1,420 | 43,100 |
| 2023/02/08 | 1,395 | 1,403 | 1,382 | 1,396 | 38,200 |
| 2023/02/07 | 1,397 | 1,408 | 1,393 | 1,394 | 22,500 |
| 2023/02/06 | 1,382 | 1,402 | 1,360 | 1,396 | 72,900 |
| 2023/02/03 | 1,420 | 1,421 | 1,396 | 1,397 | 45,200 |
| 2023/02/02 | 1,445 | 1,450 | 1,421 | 1,424 | 19,100 |
| 2023/02/01 | 1,437 | 1,455 | 1,437 | 1,445 | 16,400 |
| 2023/01/31 | 1,445 | 1,450 | 1,434 | 1,441 | 16,200 |
| 2023/01/30 | 1,475 | 1,475 | 1,449 | 1,460 | 27,700 |
| 2023/01/27 | 1,479 | 1,499 | 1,472 | 1,475 | 19,100 |
| 2023/01/26 | 1,491 | 1,494 | 1,467 | 1,479 | 25,800 |
| 2023/01/25 | 1,465 | 1,496 | 1,445 | 1,490 | 20,600 |
| 2023/01/24 | 1,456 | 1,468 | 1,447 | 1,447 | 34,100 |
| 2023/01/23 | 1,431 | 1,464 | 1,429 | 1,464 | 45,900 |
| 2023/01/20 | 1,429 | 1,457 | 1,420 | 1,429 | 38,400 |
| 2023/01/19 | 1,400 | 1,434 | 1,372 | 1,420 | 58,500 |
| 2023/01/18 | 1,409 | 1,422 | 1,394 | 1,417 | 30,600 |
| 2023/01/17 | 1,400 | 1,418 | 1,375 | 1,416 | 74,500 |
| 2023/01/16 | 1,470 | 1,472 | 1,408 | 1,415 | 48,700 |
| 2023/01/13 | 1,535 | 1,535 | 1,484 | 1,494 | 53,100 |
| 2023/01/12 | 1,602 | 1,602 | 1,537 | 1,545 | 37,000 |
| 2023/01/11 | 1,586 | 1,604 | 1,586 | 1,589 | 21,900 |
| 2023/01/10 | 1,622 | 1,646 | 1,585 | 1,585 | 27,800 |
| 2023/01/06 | 1,635 | 1,645 | 1,580 | 1,630 | 56,000 |
| 2023/01/05 | 1,712 | 1,712 | 1,635 | 1,645 | 49,200 |
| 2023/01/04 | 1,773 | 1,776 | 1,724 | 1,724 | 23,700 |