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
2024-12-069797959515,80095
2024-12-059797969623,60096
2024-12-04979796978,20097
2024-12-039898979735,80097
2024-12-02999998983,50098
2024-11-29989998996,60099
2024-11-289799979962,90099
2024-11-279999979735,60097
2024-11-269999989823,30098
2024-11-25100100989962,60099
2024-11-22991009899118,50099
2024-11-2197999799117,70099
2024-11-20991009697415,50097
2024-11-1999999799236,20099
2024-11-18104122991003,392,400100
2024-11-1510110210010161,800101
2024-11-14991019810045,100100
2024-11-1398100979865,60098
2024-11-129898969743,30097
2024-11-119798969811,60098
2024-11-0898102969783,80097
2024-11-079698969738,00097
2024-11-069597959619,00096
2024-11-059696949516,20095
2024-11-019496939529,30095
2024-10-319595949411,50094
2024-10-309596959614,80096
2024-10-29969695951,70095
2024-10-289596929619,20096
2024-10-259496929360,50093
2024-10-249696939471,40094
2024-10-23971069596520,70096
2024-10-229697959522,20095
2024-10-219798969614,40096
2024-10-189898969742,70097
2024-10-179999979830,60098
2024-10-161011019898106,40098
2024-10-1510210210110220,400102
2024-10-111001029910230,300102
2024-10-101011011001008,100100
2024-10-0910110210010216,200102
2024-10-0810110210010015,300100
2024-10-0710010110010112,100101
2024-10-041011021001006,000100
2024-10-0310210210110212,200102
2024-10-0210110310010027,300100
2024-10-019810898102234,400102
2024-09-30961069698179,50098
2024-09-279999979921,00099
2024-09-2699100999952,70099
2024-09-25991019810115,900101
2024-09-24100101989833,20098
2024-09-2010110110010110,700101
2024-09-1999101991004,400100
2024-09-1810010099992,50099
2024-09-17100100989913,70099
2024-09-13101101991006,700100
2024-09-12991019910015,100100
2024-09-11100101979819,60098
2024-09-101001011001011,300101
2024-09-09961009610024,300100
2024-09-06101101989838,20098
2024-09-05981019810027,300100
2024-09-041011039810093,200100
2024-09-03105105104104800104
2024-09-021041041031042,700104
2024-08-301041051041041,100104
2024-08-291051051041047,400104
2024-08-2810410610310626,800106
2024-08-271031041021036,200103
2024-08-261031031021032,100103
2024-08-231031041031038,700103
2024-08-2210310310310313,200103
2024-08-2110210310210325,200103
2024-08-2010210310210320,300103
2024-08-1910310310110112,800101
2024-08-1610310310010364,500103
2024-08-15101104101102150,600102
2024-08-1410110699106241,900106
2024-08-1399100979863,80098
2024-08-099698949845,00098
2024-08-089496949414,60094
2024-08-0793979295128,50095
2024-08-0688958492186,50092
2024-08-051021028586167,90086
2024-08-02106106103104137,200104
2024-08-0110810810710718,400107
2024-07-311081091081088,800108
2024-07-301081091081083,700108
2024-07-291081091081084,000108
2024-07-261071091071089,800108
2024-07-2510910910710870,300108
2024-07-241091091091097,800109
2024-07-231091101091095,100109
2024-07-2210910910910916,900109
2024-07-191091101091098,300109
2024-07-1810911010910911,000109
2024-07-1711011010910929,600109
2024-07-1611011010911020,600110
2024-07-1211011010910925,700109
2024-07-111091101091103,300110
2024-07-1010911010910913,300109
2024-07-091101101091105,400110
2024-07-0811011010911058,900110
2024-07-0510911110911133,100111
2024-07-0410911010910914,700109
2024-07-031091101091093,400109
2024-07-021091101091107,900110
2024-07-011091101091106,800110
2024-06-2810911010910913,500109
2024-06-2711011010910937,300109
2024-06-2611011010910916,300109
2024-06-2510911010910935,700109
2024-06-2411011010910942,300109
2024-06-2110811010811038,600110
2024-06-2010810910810855,800108
2024-06-1910911010910931,400109
2024-06-1811011010911036,900110
2024-06-1711111111011027,200110
2024-06-141101101101104,000110
2024-06-131101101101106,300110
2024-06-121101111091117,400111
2024-06-1111011010910930,800109
2024-06-101101101091094,900109
2024-06-071101101091092,300109
2024-06-0611011010910919,400109
2024-06-0511111111011019,500110
2024-06-0411011110911029,600110
2024-06-0311111111011018,800110
2024-05-3110911010910929,400109
2024-05-3011111110811071,400110
2024-05-2911011111011015,900110
2024-05-2811111111011014,700110
2024-05-2710911110911075,800110
2024-05-2411011110910955,500109
2024-05-2311211211011035,100110
2024-05-2211011211011155,500111
2024-05-21111112109111229,200111
2024-05-20114117112116409,200116
2024-05-1711111311111375,400113
2024-05-16112112109112124,000112
2024-05-151111121111116,800111
2024-05-1411011111011118,100111
2024-05-1311011111011125,300111
2024-05-1011111111011011,200110
2024-05-091111111101112,200111
2024-05-0811011111011047,600110
2024-05-0711111111011065,500110
2024-05-0210911110911036,500110
2024-05-011101101101107,900110
2024-04-3010911110810952,600109
2024-04-2610911010810854,500108
2024-04-2511011110910984,600109
2024-04-24111111108110201,600110
2024-04-2311011211011036,400110
2024-04-2211111211011021,300110
2024-04-19114114110110199,700110
2024-04-1811111411111442,100114
2024-04-1711211211111238,200112
2024-04-1611211311211222,800112
2024-04-1511211311211220,800112
2024-04-12113115113113100,300113
2024-04-1111211311211216,600112
2024-04-1011211311111374,000113
2024-04-0911211411211326,800113
2024-04-0811211411211237,900112
2024-04-0511211211111252,800112
2024-04-0411411511311361,300113
2024-04-0311211411111488,100114
2024-04-02115118113113142,400113
2024-04-0111611611411660,800116
2024-03-2911411511411527,100115
2024-03-28114115113115108,500115
2024-03-27113116113113104,900113
2024-03-26120121113114374,300114
2024-03-251191331171211,411,400121
2024-03-22116118115117119,900117
2024-03-2111711711511664,900116
2024-03-19113119113115207,400115
2024-03-1811211411211331,300113
2024-03-1511411411211334,900113
2024-03-1411211211111219,700112
2024-03-1311311411111147,100111
2024-03-1211011211011225,300112
2024-03-1111111211011071,200110
2024-03-08112112110111125,900111
2024-03-0711311311111139,000111
2024-03-06111114107112258,700112
2024-03-0511111210911186,100111
2024-03-0411411411111132,900111
2024-03-01113113111113147,500113
2024-02-29112114110112206,100112
2024-02-2811211411211269,100112
2024-02-2711111411111377,500113
2024-02-2611211211111210,500112
2024-02-2211211311211250,300112
2024-02-2111211311211228,100112
2024-02-2011111411011479,200114
2024-02-1910811110811173,300111
2024-02-1610911010810949,600109
2024-02-15112113109109153,100109
2024-02-1410811010811048,800110
2024-02-1310811010710750,800107
2024-02-0910710810710722,600107
2024-02-0810810910710736,800107
2024-02-0710810910810826,800108
2024-02-0610910910810821,100108
2024-02-0510910910810817,600108
2024-02-0210911010810842,600108
2024-02-0111011010910918,300109
2024-01-3111011110911040,700110
2024-01-3011211211011080,100110
2024-01-2911311311211212,800112
2024-01-2611211311111317,200113
2024-01-2511211311111241,800112
2024-01-2411211311111323,200113
2024-01-2311311311111252,300112
2024-01-2211311311211267,400112
2024-01-19112114111113105,000113
2024-01-1811111211111142,800111
2024-01-17115116110112384,000112
2024-01-1611511611311358,200113
2024-01-15113119112114434,700114
2024-01-12115115111112185,000112
2024-01-11112120112115479,800115
2024-01-10114114111111242,100111
2024-01-0911311411311485,800114
2024-01-05117121113113355,100113
2024-01-04112114111113100,500113

分割・併合履歴 : [2004-09-27]1株→2株