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 |
---|---|---|---|---|---|---|
2024-12-06 | 97 | 97 | 95 | 95 | 15,800 | 95 |
2024-12-05 | 97 | 97 | 96 | 96 | 23,600 | 96 |
2024-12-04 | 97 | 97 | 96 | 97 | 8,200 | 97 |
2024-12-03 | 98 | 98 | 97 | 97 | 35,800 | 97 |
2024-12-02 | 99 | 99 | 98 | 98 | 3,500 | 98 |
2024-11-29 | 98 | 99 | 98 | 99 | 6,600 | 99 |
2024-11-28 | 97 | 99 | 97 | 99 | 62,900 | 99 |
2024-11-27 | 99 | 99 | 97 | 97 | 35,600 | 97 |
2024-11-26 | 99 | 99 | 98 | 98 | 23,300 | 98 |
2024-11-25 | 100 | 100 | 98 | 99 | 62,600 | 99 |
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