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
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

このページの先頭へ