2673 夢みつけ隊(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 109 | 111 | 109 | 110 | 36,500 | 110 |
| 2024-05-01 | 110 | 110 | 110 | 110 | 7,900 | 110 |
| 2024-04-30 | 109 | 111 | 108 | 109 | 52,600 | 109 |
| 2024-04-26 | 109 | 110 | 108 | 108 | 54,500 | 108 |
| 2024-04-25 | 110 | 111 | 109 | 109 | 84,600 | 109 |
| 2024-04-24 | 111 | 111 | 108 | 110 | 201,600 | 110 |
| 2024-04-23 | 110 | 112 | 110 | 110 | 36,400 | 110 |
| 2024-04-22 | 111 | 112 | 110 | 110 | 21,300 | 110 |
| 2024-04-19 | 114 | 114 | 110 | 110 | 199,700 | 110 |
| 2024-04-18 | 111 | 114 | 111 | 114 | 42,100 | 114 |
| 2024-04-17 | 112 | 112 | 111 | 112 | 38,200 | 112 |
| 2024-04-16 | 112 | 113 | 112 | 112 | 22,800 | 112 |
| 2024-04-15 | 112 | 113 | 112 | 112 | 20,800 | 112 |
| 2024-04-12 | 113 | 115 | 113 | 113 | 100,300 | 113 |
| 2024-04-11 | 112 | 113 | 112 | 112 | 16,600 | 112 |
| 2024-04-10 | 112 | 113 | 111 | 113 | 74,000 | 113 |
| 2024-04-09 | 112 | 114 | 112 | 113 | 26,800 | 113 |
| 2024-04-08 | 112 | 114 | 112 | 112 | 37,900 | 112 |
| 2024-04-05 | 112 | 112 | 111 | 112 | 52,800 | 112 |
| 2024-04-04 | 114 | 115 | 113 | 113 | 61,300 | 113 |
| 2024-04-03 | 112 | 114 | 111 | 114 | 88,100 | 114 |
| 2024-04-02 | 115 | 118 | 113 | 113 | 142,400 | 113 |
| 2024-04-01 | 116 | 116 | 114 | 116 | 60,800 | 116 |
| 2024-03-29 | 114 | 115 | 114 | 115 | 27,100 | 115 |
| 2024-03-28 | 114 | 115 | 113 | 115 | 108,500 | 115 |
| 2024-03-27 | 113 | 116 | 113 | 113 | 104,900 | 113 |
| 2024-03-26 | 120 | 121 | 113 | 114 | 374,300 | 114 |
| 2024-03-25 | 119 | 133 | 117 | 121 | 1,411,400 | 121 |
| 2024-03-22 | 116 | 118 | 115 | 117 | 119,900 | 117 |
| 2024-03-21 | 117 | 117 | 115 | 116 | 64,900 | 116 |
| 2024-03-19 | 113 | 119 | 113 | 115 | 207,400 | 115 |
| 2024-03-18 | 112 | 114 | 112 | 113 | 31,300 | 113 |
| 2024-03-15 | 114 | 114 | 112 | 113 | 34,900 | 113 |
| 2024-03-14 | 112 | 112 | 111 | 112 | 19,700 | 112 |
| 2024-03-13 | 113 | 114 | 111 | 111 | 47,100 | 111 |
| 2024-03-12 | 110 | 112 | 110 | 112 | 25,300 | 112 |
| 2024-03-11 | 111 | 112 | 110 | 110 | 71,200 | 110 |
| 2024-03-08 | 112 | 112 | 110 | 111 | 125,900 | 111 |
| 2024-03-07 | 113 | 113 | 111 | 111 | 39,000 | 111 |
| 2024-03-06 | 111 | 114 | 107 | 112 | 258,700 | 112 |
| 2024-03-05 | 111 | 112 | 109 | 111 | 86,100 | 111 |
| 2024-03-04 | 114 | 114 | 111 | 111 | 32,900 | 111 |
| 2024-03-01 | 113 | 113 | 111 | 113 | 147,500 | 113 |
| 2024-02-29 | 112 | 114 | 110 | 112 | 206,100 | 112 |
| 2024-02-28 | 112 | 114 | 112 | 112 | 69,100 | 112 |
| 2024-02-27 | 111 | 114 | 111 | 113 | 77,500 | 113 |
| 2024-02-26 | 112 | 112 | 111 | 112 | 10,500 | 112 |
| 2024-02-22 | 112 | 113 | 112 | 112 | 50,300 | 112 |
| 2024-02-21 | 112 | 113 | 112 | 112 | 28,100 | 112 |
| 2024-02-20 | 111 | 114 | 110 | 114 | 79,200 | 114 |
| 2024-02-19 | 108 | 111 | 108 | 111 | 73,300 | 111 |
| 2024-02-16 | 109 | 110 | 108 | 109 | 49,600 | 109 |
| 2024-02-15 | 112 | 113 | 109 | 109 | 153,100 | 109 |
| 2024-02-14 | 108 | 110 | 108 | 110 | 48,800 | 110 |
| 2024-02-13 | 108 | 110 | 107 | 107 | 50,800 | 107 |
| 2024-02-09 | 107 | 108 | 107 | 107 | 22,600 | 107 |
| 2024-02-08 | 108 | 109 | 107 | 107 | 36,800 | 107 |
| 2024-02-07 | 108 | 109 | 108 | 108 | 26,800 | 108 |
| 2024-02-06 | 109 | 109 | 108 | 108 | 21,100 | 108 |
| 2024-02-05 | 109 | 109 | 108 | 108 | 17,600 | 108 |
| 2024-02-02 | 109 | 110 | 108 | 108 | 42,600 | 108 |
| 2024-02-01 | 110 | 110 | 109 | 109 | 18,300 | 109 |
| 2024-01-31 | 110 | 111 | 109 | 110 | 40,700 | 110 |
| 2024-01-30 | 112 | 112 | 110 | 110 | 80,100 | 110 |
| 2024-01-29 | 113 | 113 | 112 | 112 | 12,800 | 112 |
| 2024-01-26 | 112 | 113 | 111 | 113 | 17,200 | 113 |
| 2024-01-25 | 112 | 113 | 111 | 112 | 41,800 | 112 |
| 2024-01-24 | 112 | 113 | 111 | 113 | 23,200 | 113 |
| 2024-01-23 | 113 | 113 | 111 | 112 | 52,300 | 112 |
| 2024-01-22 | 113 | 113 | 112 | 112 | 67,400 | 112 |
| 2024-01-19 | 112 | 114 | 111 | 113 | 105,000 | 113 |
| 2024-01-18 | 111 | 112 | 111 | 111 | 42,800 | 111 |
| 2024-01-17 | 115 | 116 | 110 | 112 | 384,000 | 112 |
| 2024-01-16 | 115 | 116 | 113 | 113 | 58,200 | 113 |
| 2024-01-15 | 113 | 119 | 112 | 114 | 434,700 | 114 |
| 2024-01-12 | 115 | 115 | 111 | 112 | 185,000 | 112 |
| 2024-01-11 | 112 | 120 | 112 | 115 | 479,800 | 115 |
| 2024-01-10 | 114 | 114 | 111 | 111 | 242,100 | 111 |
| 2024-01-09 | 113 | 114 | 113 | 114 | 85,800 | 114 |
| 2024-01-05 | 117 | 121 | 113 | 113 | 355,100 | 113 |
| 2024-01-04 | 112 | 114 | 111 | 113 | 100,500 | 113 |
分割・併合履歴 ： [2004-09-27]1株→2株
