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
2024-11-22	99	100	98	99	118,500	99
2024-11-21	97	99	97	99	117,700	99
2024-11-20	99	100	96	97	415,500	97
2024-11-19	99	99	97	99	236,200	99
2024-11-18	104	122	99	100	3,392,400	100
2024-11-15	101	102	100	101	61,800	101
2024-11-14	99	101	98	100	45,100	100
2024-11-13	98	100	97	98	65,600	98
2024-11-12	98	98	96	97	43,300	97
2024-11-11	97	98	96	98	11,600	98
2024-11-08	98	102	96	97	83,800	97
2024-11-07	96	98	96	97	38,000	97
2024-11-06	95	97	95	96	19,000	96
2024-11-05	96	96	94	95	16,200	95
2024-11-01	94	96	93	95	29,300	95
2024-10-31	95	95	94	94	11,500	94
2024-10-30	95	96	95	96	14,800	96
2024-10-29	96	96	95	95	1,700	95
2024-10-28	95	96	92	96	19,200	96
2024-10-25	94	96	92	93	60,500	93
2024-10-24	96	96	93	94	71,400	94
2024-10-23	97	106	95	96	520,700	96
2024-10-22	96	97	95	95	22,200	95
2024-10-21	97	98	96	96	14,400	96
2024-10-18	98	98	96	97	42,700	97
2024-10-17	99	99	97	98	30,600	98
2024-10-16	101	101	98	98	106,400	98
2024-10-15	102	102	101	102	20,400	102
2024-10-11	100	102	99	102	30,300	102
2024-10-10	101	101	100	100	8,100	100
2024-10-09	101	102	100	102	16,200	102
2024-10-08	101	102	100	100	15,300	100
2024-10-07	100	101	100	101	12,100	101
2024-10-04	101	102	100	100	6,000	100
2024-10-03	102	102	101	102	12,200	102
2024-10-02	101	103	100	100	27,300	100
2024-10-01	98	108	98	102	234,400	102
2024-09-30	96	106	96	98	179,500	98
2024-09-27	99	99	97	99	21,000	99
2024-09-26	99	100	99	99	52,700	99
2024-09-25	99	101	98	101	15,900	101
2024-09-24	100	101	98	98	33,200	98
2024-09-20	101	101	100	101	10,700	101
2024-09-19	99	101	99	100	4,400	100
2024-09-18	100	100	99	99	2,500	99
2024-09-17	100	100	98	99	13,700	99
2024-09-13	101	101	99	100	6,700	100
2024-09-12	99	101	99	100	15,100	100
2024-09-11	100	101	97	98	19,600	98
2024-09-10	100	101	100	101	1,300	101
2024-09-09	96	100	96	100	24,300	100
2024-09-06	101	101	98	98	38,200	98
2024-09-05	98	101	98	100	27,300	100
2024-09-04	101	103	98	100	93,200	100
2024-09-03	105	105	104	104	800	104
2024-09-02	104	104	103	104	2,700	104
2024-08-30	104	105	104	104	1,100	104
2024-08-29	105	105	104	104	7,400	104
2024-08-28	104	106	103	106	26,800	106
2024-08-27	103	104	102	103	6,200	103
2024-08-26	103	103	102	103	2,100	103
2024-08-23	103	104	103	103	8,700	103
2024-08-22	103	103	103	103	13,200	103
2024-08-21	102	103	102	103	25,200	103
2024-08-20	102	103	102	103	20,300	103
2024-08-19	103	103	101	101	12,800	101
2024-08-16	103	103	100	103	64,500	103
2024-08-15	101	104	101	102	150,600	102
2024-08-14	101	106	99	106	241,900	106
2024-08-13	99	100	97	98	63,800	98
2024-08-09	96	98	94	98	45,000	98
2024-08-08	94	96	94	94	14,600	94
2024-08-07	93	97	92	95	128,500	95
2024-08-06	88	95	84	92	186,500	92
2024-08-05	102	102	85	86	167,900	86
2024-08-02	106	106	103	104	137,200	104
2024-08-01	108	108	107	107	18,400	107
2024-07-31	108	109	108	108	8,800	108
2024-07-30	108	109	108	108	3,700	108
2024-07-29	108	109	108	108	4,000	108
2024-07-26	107	109	107	108	9,800	108
2024-07-25	109	109	107	108	70,300	108
2024-07-24	109	109	109	109	7,800	109
2024-07-23	109	110	109	109	5,100	109
2024-07-22	109	109	109	109	16,900	109
2024-07-19	109	110	109	109	8,300	109
2024-07-18	109	110	109	109	11,000	109
2024-07-17	110	110	109	109	29,600	109
2024-07-16	110	110	109	110	20,600	110
2024-07-12	110	110	109	109	25,700	109
2024-07-11	109	110	109	110	3,300	110
2024-07-10	109	110	109	109	13,300	109
2024-07-09	110	110	109	110	5,400	110
2024-07-08	110	110	109	110	58,900	110
2024-07-05	109	111	109	111	33,100	111
2024-07-04	109	110	109	109	14,700	109
2024-07-03	109	110	109	109	3,400	109
2024-07-02	109	110	109	110	7,900	110
2024-07-01	109	110	109	110	6,800	110
2024-06-28	109	110	109	109	13,500	109
2024-06-27	110	110	109	109	37,300	109
2024-06-26	110	110	109	109	16,300	109
2024-06-25	109	110	109	109	35,700	109
2024-06-24	110	110	109	109	42,300	109
2024-06-21	108	110	108	110	38,600	110
2024-06-20	108	109	108	108	55,800	108
2024-06-19	109	110	109	109	31,400	109
2024-06-18	110	110	109	110	36,900	110
2024-06-17	111	111	110	110	27,200	110
2024-06-14	110	110	110	110	4,000	110
2024-06-13	110	110	110	110	6,300	110
2024-06-12	110	111	109	111	7,400	111
2024-06-11	110	110	109	109	30,800	109
2024-06-10	110	110	109	109	4,900	109
2024-06-07	110	110	109	109	2,300	109
2024-06-06	110	110	109	109	19,400	109
2024-06-05	111	111	110	110	19,500	110
2024-06-04	110	111	109	110	29,600	110
2024-06-03	111	111	110	110	18,800	110
2024-05-31	109	110	109	109	29,400	109
2024-05-30	111	111	108	110	71,400	110
2024-05-29	110	111	110	110	15,900	110
2024-05-28	111	111	110	110	14,700	110
2024-05-27	109	111	109	110	75,800	110
2024-05-24	110	111	109	109	55,500	109
2024-05-23	112	112	110	110	35,100	110
2024-05-22	110	112	110	111	55,500	111
2024-05-21	111	112	109	111	229,200	111
2024-05-20	114	117	112	116	409,200	116
2024-05-17	111	113	111	113	75,400	113
2024-05-16	112	112	109	112	124,000	112
2024-05-15	111	112	111	111	6,800	111
2024-05-14	110	111	110	111	18,100	111
2024-05-13	110	111	110	111	25,300	111
2024-05-10	111	111	110	110	11,200	110
2024-05-09	111	111	110	111	2,200	111
2024-05-08	110	111	110	110	47,600	110
2024-05-07	111	111	110	110	65,500	110
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30