2673 夢みつけ隊(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 97 | 99 | 92 | 93 | 160,900 | 93 |
| 2025-04-03 | 100 | 101 | 99 | 99 | 139,700 | 99 |
| 2025-04-02 | 105 | 105 | 101 | 101 | 63,000 | 101 |
| 2025-04-01 | 100 | 109 | 99 | 104 | 1,395,600 | 104 |
| 2025-03-31 | 102 | 102 | 99 | 101 | 135,500 | 101 |
| 2025-03-28 | 104 | 105 | 102 | 102 | 54,200 | 102 |
| 2025-03-27 | 106 | 107 | 104 | 104 | 75,200 | 104 |
| 2025-03-26 | 106 | 107 | 105 | 106 | 175,900 | 106 |
| 2025-03-25 | 106 | 106 | 105 | 105 | 17,400 | 105 |
| 2025-03-24 | 103 | 111 | 102 | 105 | 333,800 | 105 |
| 2025-03-21 | 105 | 106 | 103 | 103 | 52,200 | 103 |
| 2025-03-19 | 107 | 108 | 105 | 106 | 56,800 | 106 |
| 2025-03-18 | 107 | 107 | 105 | 107 | 66,300 | 107 |
| 2025-03-17 | 104 | 114 | 101 | 105 | 525,200 | 105 |
| 2025-03-14 | 102 | 114 | 100 | 104 | 458,500 | 104 |
| 2025-03-13 | 101 | 103 | 100 | 102 | 93,500 | 102 |
| 2025-03-12 | 100 | 116 | 99 | 100 | 821,700 | 100 |
| 2025-03-11 | 99 | 101 | 98 | 99 | 61,300 | 99 |
| 2025-03-10 | 100 | 101 | 99 | 99 | 10,400 | 99 |
| 2025-03-07 | 99 | 101 | 99 | 100 | 18,000 | 100 |
| 2025-03-06 | 99 | 100 | 99 | 100 | 9,300 | 100 |
| 2025-03-05 | 98 | 99 | 98 | 98 | 19,600 | 98 |
| 2025-03-04 | 98 | 99 | 98 | 98 | 12,200 | 98 |
| 2025-03-03 | 99 | 100 | 99 | 99 | 20,600 | 99 |
| 2025-02-28 | 99 | 100 | 98 | 100 | 27,000 | 100 |
| 2025-02-27 | 100 | 100 | 99 | 99 | 20,900 | 99 |
| 2025-02-26 | 99 | 100 | 99 | 99 | 50,000 | 99 |
| 2025-02-25 | 99 | 101 | 98 | 100 | 44,500 | 100 |
| 2025-02-21 | 99 | 100 | 99 | 99 | 8,700 | 99 |
| 2025-02-20 | 100 | 100 | 99 | 99 | 49,900 | 99 |
| 2025-02-19 | 100 | 102 | 99 | 99 | 101,800 | 99 |
| 2025-02-18 | 99 | 101 | 99 | 99 | 40,600 | 99 |
| 2025-02-17 | 100 | 100 | 99 | 99 | 37,900 | 99 |
| 2025-02-14 | 102 | 102 | 100 | 100 | 94,000 | 100 |
| 2025-02-13 | 101 | 103 | 100 | 101 | 63,200 | 101 |
| 2025-02-12 | 100 | 102 | 100 | 100 | 102,200 | 100 |
| 2025-02-10 | 99 | 100 | 99 | 100 | 8,300 | 100 |
| 2025-02-07 | 102 | 102 | 99 | 99 | 62,700 | 99 |
| 2025-02-06 | 99 | 101 | 98 | 100 | 99,500 | 100 |
| 2025-02-05 | 99 | 99 | 98 | 99 | 43,300 | 99 |
| 2025-02-04 | 99 | 99 | 98 | 99 | 21,700 | 99 |
| 2025-02-03 | 100 | 100 | 99 | 99 | 23,500 | 99 |
| 2025-01-31 | 99 | 100 | 99 | 99 | 47,200 | 99 |
| 2025-01-30 | 100 | 102 | 99 | 99 | 145,300 | 99 |
| 2025-01-29 | 102 | 102 | 100 | 100 | 51,400 | 100 |
| 2025-01-28 | 100 | 102 | 99 | 102 | 127,200 | 102 |
| 2025-01-27 | 102 | 102 | 100 | 100 | 120,100 | 100 |
| 2025-01-24 | 99 | 105 | 99 | 103 | 282,600 | 103 |
| 2025-01-23 | 99 | 100 | 98 | 99 | 140,000 | 99 |
| 2025-01-22 | 101 | 102 | 99 | 100 | 361,500 | 100 |
| 2025-01-21 | 104 | 111 | 99 | 101 | 2,768,300 | 101 |
| 2025-01-20 | 114 | 115 | 99 | 99 | 3,632,100 | 99 |
| 2025-01-17 | 100 | 125 | 98 | 120 | 18,502,400 | 120 |
| 2025-01-16 | 95 | 95 | 94 | 95 | 12,100 | 95 |
| 2025-01-15 | 96 | 96 | 94 | 95 | 26,200 | 95 |
| 2025-01-14 | 94 | 95 | 94 | 95 | 14,300 | 95 |
| 2025-01-10 | 95 | 95 | 94 | 94 | 13,200 | 94 |
| 2025-01-09 | 96 | 96 | 95 | 95 | 1,200 | 95 |
| 2025-01-08 | 97 | 97 | 95 | 95 | 19,200 | 95 |
| 2025-01-07 | 97 | 97 | 96 | 97 | 2,700 | 97 |
| 2025-01-06 | 96 | 97 | 96 | 97 | 12,100 | 97 |
分割・併合履歴 ： [2004-09-27]1株→2株