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
2026/06/25 1,535 1,553 1,531 1,546 5,100
2026/06/24 1,565 1,574 1,542 1,542 4,400
2026/06/23 1,579 1,579 1,540 1,540 6,200
2026/06/22 1,541 1,571 1,540 1,560 9,100
2026/06/19 1,591 1,591 1,560 1,565 12,600
2026/06/18 1,579 1,593 1,569 1,592 9,800
2026/06/17 1,524 1,579 1,515 1,563 13,900
2026/06/16 1,528 1,535 1,509 1,524 12,000
2026/06/15 1,526 1,549 1,526 1,528 10,600
2026/06/12 1,532 1,532 1,512 1,528 11,200
2026/06/11 1,532 1,532 1,501 1,520 40,100
2026/06/10 1,544 1,545 1,524 1,534 73,900
2026/06/09 1,508 1,516 1,499 1,504 59,800
2026/06/08 1,529 1,537 1,502 1,508 13,200
2026/06/05 1,506 1,545 1,506 1,529 6,800
2026/06/04 1,498 1,508 1,497 1,497 8,200
2026/06/03 1,491 1,513 1,478 1,510 13,900
2026/06/02 1,505 1,510 1,486 1,500 16,600
2026/06/01 1,531 1,534 1,501 1,513 19,700
2026/05/29 1,532 1,552 1,531 1,535 10,100
2026/05/28 1,524 1,537 1,514 1,533 16,500
2026/05/27 1,532 1,538 1,519 1,534 15,000
2026/05/26 1,484 1,518 1,481 1,509 22,300
2026/05/25 1,500 1,509 1,481 1,481 25,700
2026/05/22 1,530 1,535 1,506 1,514 15,500
2026/05/21 1,520 1,549 1,509 1,510 15,400
2026/05/20 1,547 1,547 1,504 1,514 17,400
2026/05/19 1,551 1,565 1,547 1,547 9,300
2026/05/18 1,599 1,605 1,548 1,548 23,300
2026/05/15 1,616 1,634 1,580 1,599 25,900
2026/05/14 1,577 1,577 1,557 1,561 13,700
2026/05/13 1,571 1,597 1,571 1,577 8,200
2026/05/12 1,552 1,590 1,552 1,571 10,700
2026/05/11 1,552 1,573 1,552 1,552 11,800
2026/05/08 1,550 1,573 1,550 1,550 15,500
2026/05/07 1,549 1,587 1,549 1,552 12,500
2026/05/01 1,555 1,559 1,537 1,549 11,500
2026/04/30 1,540 1,557 1,537 1,546 24,300
2026/04/28 1,577 1,584 1,546 1,546 71,300
2026/04/27 1,557 1,577 1,557 1,560 9,700
2026/04/24 1,560 1,575 1,555 1,557 13,000
2026/04/23 1,592 1,592 1,560 1,560 9,300
2026/04/22 1,612 1,612 1,588 1,592 8,800
2026/04/21 1,613 1,621 1,600 1,601 11,400
2026/04/20 1,590 1,613 1,590 1,613 10,800
2026/04/17 1,582 1,610 1,582 1,604 9,500
2026/04/16 1,594 1,601 1,580 1,601 11,400
2026/04/15 1,555 1,585 1,555 1,578 11,000
2026/04/14 1,571 1,583 1,546 1,555 8,700
2026/04/13 1,597 1,597 1,557 1,571 14,100
2026/04/10 1,588 1,605 1,566 1,580 16,800
2026/04/09 1,598 1,608 1,571 1,577 15,400
2026/04/08 1,556 1,594 1,550 1,594 29,000
2026/04/07 1,514 1,541 1,514 1,526 13,000
2026/04/06 1,523 1,529 1,518 1,522 7,900
2026/04/03 1,508 1,523 1,505 1,511 9,600
2026/03/27 1,509 1,540 1,509 1,538 20,400
2026/03/26 1,528 1,528 1,500 1,520 11,400
2026/03/25 1,502 1,528 1,502 1,528 14,600
2026/03/24 1,479 1,500 1,475 1,490 17,500
2026/03/23 1,498 1,498 1,455 1,455 26,000
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