2673 夢みつけ隊(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	120	122	118	122	89,100	122
2021-12-29	119	120	119	119	52,800	119
2021-12-28	119	120	119	119	42,400	119
2021-12-27	119	121	119	119	32,100	119
2021-12-24	119	120	118	120	51,600	120
2021-12-23	119	120	118	118	60,400	118
2021-12-22	118	119	118	118	17,800	118
2021-12-21	118	120	117	118	90,900	118
2021-12-20	119	119	118	118	46,900	118
2021-12-17	119	120	119	120	48,100	120
2021-12-16	119	121	119	121	26,100	121
2021-12-15	119	120	119	120	22,700	120
2021-12-14	121	121	119	119	95,100	119
2021-12-13	121	122	120	122	55,800	122
2021-12-10	120	121	120	121	39,700	121
2021-12-09	120	121	119	120	53,900	120
2021-12-08	121	123	119	121	113,000	121
2021-12-07	119	121	119	120	44,800	120
2021-12-06	120	120	118	119	94,700	119
2021-12-03	120	121	119	121	20,800	121
2021-12-02	119	121	119	121	30,300	121
2021-12-01	120	121	119	120	26,900	120
2021-11-30	120	123	119	119	130,200	119
2021-11-29	122	122	120	120	130,600	120
2021-11-26	126	126	124	124	121,300	124
2021-11-25	129	129	126	128	58,900	128
2021-11-24	127	130	126	129	86,700	129
2021-11-22	125	130	125	128	208,100	128
2021-11-19	123	125	123	124	27,800	124
2021-11-18	124	125	122	124	78,500	124
2021-11-17	124	125	123	124	35,400	124
2021-11-16	124	125	122	125	108,900	125
2021-11-15	127	127	125	126	63,100	126
2021-11-12	125	127	125	125	43,000	125
2021-11-11	124	127	124	125	37,900	125
2021-11-10	126	126	124	124	53,600	124
2021-11-09	126	127	124	126	55,900	126
2021-11-08	129	130	126	126	80,400	126
2021-11-05	127	129	127	129	51,200	129
2021-11-04	128	128	126	128	39,300	128
2021-11-02	125	128	125	127	86,500	127
2021-11-01	125	126	124	125	66,600	125
2021-10-29	124	126	123	126	39,400	126
2021-10-28	123	124	123	124	24,500	124
2021-10-27	125	125	123	124	11,900	124
2021-10-26	123	126	123	124	58,100	124
2021-10-25	124	125	122	123	57,200	123
2021-10-22	123	124	123	124	31,300	124
2021-10-21	126	126	123	124	41,800	124
2021-10-20	127	127	125	125	49,500	125
2021-10-19	124	128	123	128	164,300	128
2021-10-18	124	125	122	122	43,900	122
2021-10-15	123	124	123	124	15,700	124
2021-10-14	123	124	123	123	15,900	123
2021-10-13	123	124	123	123	18,600	123
2021-10-12	125	125	123	124	30,400	124
2021-10-11	124	126	124	125	16,800	125
2021-10-08	124	125	123	124	36,800	124
2021-10-07	123	124	122	123	46,500	123
2021-10-06	122	123	122	122	88,000	122
2021-10-05	121	123	120	123	82,000	123
2021-10-04	124	126	121	121	113,600	121
2021-10-01	124	126	123	124	43,000	124
2021-09-30	123	127	122	126	103,200	126
2021-09-29	123	126	121	124	118,700	124
2021-09-28	125	126	124	124	46,300	124
2021-09-27	123	126	123	126	46,000	126
2021-09-24	122	124	122	124	45,100	124
2021-09-22	123	123	121	122	60,400	122
2021-09-21	124	124	120	124	147,900	124
2021-09-17	125	127	125	126	25,400	126
2021-09-16	128	128	124	125	154,800	125
2021-09-15	127	129	126	127	136,200	127
2021-09-14	128	129	127	128	51,000	128
2021-09-13	127	129	126	127	149,700	127
2021-09-10	129	129	126	127	232,000	127
2021-09-09	129	131	128	128	103,600	128
2021-09-08	128	132	128	130	133,200	130
2021-09-07	126	129	126	129	109,500	129
2021-09-06	125	128	125	125	138,100	125
2021-09-03	124	129	123	124	314,100	124
2021-09-02	124	124	122	124	81,200	124
2021-09-01	123	125	122	123	371,200	123
2021-08-31	123	123	121	122	59,000	122
2021-08-30	123	123	121	122	61,200	122
2021-08-27	122	123	121	122	97,000	122
2021-08-26	122	123	120	122	98,500	122
2021-08-25	121	123	121	121	57,600	121
2021-08-24	121	123	120	122	150,700	122
2021-08-23	118	122	117	121	170,400	121
2021-08-20	120	121	117	117	179,800	117
2021-08-19	120	121	119	119	135,100	119
2021-08-18	117	121	117	121	247,800	121
2021-08-17	122	124	117	117	1,017,500	117
2021-08-16	138	138	131	134	742,300	134
2021-08-13	135	135	132	135	174,000	135
2021-08-12	135	136	132	135	225,200	135
2021-08-11	136	143	132	135	816,200	135
2021-08-10	132	133	129	131	354,100	131
2021-08-06	134	136	132	132	396,800	132
2021-08-05	136	154	132	137	4,106,000	137
2021-08-04	134	157	131	131	2,456,800	131
2021-08-03	133	135	133	134	63,100	134
2021-08-02	134	136	130	136	154,200	136
2021-07-30	138	138	133	133	89,000	133
2021-07-29	138	140	134	138	101,800	138
2021-07-28	140	144	138	139	99,400	139
2021-07-27	144	144	140	141	77,300	141
2021-07-26	144	146	143	145	52,500	145
2021-07-21	147	148	144	144	157,300	144
2021-07-20	145	147	145	145	43,500	145
2021-07-19	149	150	147	147	59,000	147
2021-07-16	148	151	147	151	88,500	151
2021-07-15	149	151	148	151	69,600	151
2021-07-14	149	150	146	148	117,800	148
2021-07-13	149	151	149	151	110,300	151
2021-07-12	149	150	148	148	47,400	148
2021-07-09	148	149	146	147	93,700	147
2021-07-08	152	152	149	151	117,200	151
2021-07-07	149	151	149	150	129,500	150
2021-07-06	147	152	147	152	162,800	152
2021-07-05	146	147	145	147	63,600	147
2021-07-02	145	148	144	146	93,800	146
2021-07-01	147	147	144	146	110,900	146
2021-06-30	152	159	147	148	492,800	148
2021-06-29	149	151	144	144	171,700	144
2021-06-28	152	155	148	149	234,500	149
2021-06-25	150	155	150	151	114,100	151
2021-06-24	154	154	150	150	143,000	150
2021-06-23	158	158	152	154	208,700	154
2021-06-22	155	159	153	156	233,300	156
2021-06-21	153	156	151	156	255,900	156
2021-06-18	166	167	156	156	811,400	156
2021-06-17	169	171	167	169	266,400	169
2021-06-16	169	170	167	170	327,400	170
2021-06-15	177	178	169	173	933,900	173
2021-06-14	180	186	179	181	938,300	181
2021-06-11	174	199	173	187	7,179,700	187
2021-06-10	175	177	170	175	737,500	175
2021-06-09	169	177	168	177	676,000	177
2021-06-08	168	173	166	168	1,205,000	168
2021-06-07	174	175	166	169	699,200	169
2021-06-04	170	185	168	172	2,746,800	172
2021-06-03	172	174	168	172	854,200	172
2021-06-02	176	178	171	175	1,028,200	175
2021-06-01	183	186	176	181	3,411,900	181
2021-05-31	205	220	190	193	14,815,300	193
2021-05-28	188	190	174	180	6,140,300	180
2021-05-27	194	220	188	199	11,923,200	199
2021-05-26	229	231	196	202	14,851,800	202
2021-05-25	185	205	179	205	21,370,100	205
2021-05-24	160	161	146	155	3,843,600	155
2021-05-21	144	176	142	162	18,869,500	162
2021-05-20	126	129	126	129	148,000	129
2021-05-19	124	127	124	125	43,100	125
2021-05-18	122	125	122	124	27,900	124
2021-05-17	123	124	121	122	31,000	122
2021-05-14	123	125	123	124	18,000	124
2021-05-13	123	124	122	123	59,600	123
2021-05-12	125	126	124	124	43,100	124
2021-05-11	125	127	125	126	21,700	126
2021-05-10	128	128	126	126	23,600	126
2021-05-07	128	128	126	127	27,200	127
2021-05-06	127	128	126	128	11,600	128
2021-04-30	128	128	125	126	8,700	126
2021-04-28	126	128	126	128	35,800	128
2021-04-27	127	127	126	126	9,200	126
2021-04-26	126	127	126	126	38,300	126
2021-04-23	125	126	125	126	8,700	126
2021-04-22	126	126	125	126	5,700	126
2021-04-21	125	126	124	124	36,800	124
2021-04-20	125	126	125	126	28,900	126
2021-04-19	125	126	125	126	18,100	126
2021-04-16	126	126	124	125	39,800	125
2021-04-15	126	127	125	125	10,100	125
2021-04-14	126	126	124	126	43,800	126
2021-04-13	126	127	126	127	6,900	127
2021-04-12	127	127	126	127	36,200	127
2021-04-09	126	127	126	127	12,100	127
2021-04-08	129	129	125	126	177,000	126
2021-04-07	127	129	127	129	24,100	129
2021-04-06	128	130	127	127	136,400	127
2021-04-05	129	129	128	128	13,600	128
2021-04-02	128	130	128	129	21,300	129
2021-04-01	129	129	128	128	28,500	128
2021-03-31	128	129	128	128	6,000	128
2021-03-30	131	131	125	129	289,500	129
2021-03-29	130	130	129	130	48,800	130
2021-03-26	128	130	128	130	44,200	130
2021-03-25	127	130	126	130	29,100	130
2021-03-24	128	129	126	126	132,900	126
2021-03-23	132	132	128	128	149,400	128
2021-03-22	131	132	130	132	93,900	132
2021-03-19	127	131	126	129	236,300	129
2021-03-18	126	129	125	128	223,100	128
2021-03-17	125	126	124	126	74,000	126
2021-03-16	125	126	124	125	65,200	125
2021-03-15	125	125	123	123	82,100	123
2021-03-12	124	125	122	123	49,800	123
2021-03-11	125	125	122	124	38,700	124
2021-03-10	124	125	124	124	18,800	124
2021-03-09	122	124	122	124	26,800	124
2021-03-08	122	123	121	122	22,900	122
2021-03-05	121	122	120	122	32,000	122
2021-03-04	123	124	121	121	108,100	121
2021-03-03	122	125	122	124	34,800	124
2021-03-02	124	125	122	122	138,100	122
2021-03-01	127	127	124	125	215,800	125
2021-02-26	123	124	122	122	85,600	122
2021-02-25	124	126	124	125	71,100	125
2021-02-24	125	127	123	123	208,400	123
2021-02-22	123	126	123	126	60,500	126
2021-02-19	124	125	122	122	100,100	122
2021-02-18	123	124	122	123	151,500	123
2021-02-17	121	124	121	122	108,500	122
2021-02-16	124	125	121	121	332,500	121
2021-02-15	129	131	125	125	472,900	125
2021-02-12	124	129	123	128	189,100	128
2021-02-10	125	126	124	124	37,400	124
2021-02-09	126	126	123	126	125,200	126
2021-02-08	127	127	125	127	35,000	127
2021-02-05	126	127	124	126	93,800	126
2021-02-04	124	126	124	125	80,800	125
2021-02-03	125	125	123	124	54,900	124
2021-02-02	122	124	121	123	83,200	123
2021-02-01	121	124	120	121	112,100	121
2021-01-29	124	125	118	121	509,700	121
2021-01-28	123	131	121	123	1,677,000	123
2021-01-27	120	124	119	124	184,800	124
2021-01-26	119	120	118	119	77,400	119
2021-01-25	118	121	117	120	93,600	120
2021-01-22	118	119	117	119	29,700	119
2021-01-21	120	120	117	118	64,100	118
2021-01-20	118	121	117	120	86,100	120
2021-01-19	116	119	116	117	81,600	117
2021-01-18	118	118	115	117	75,500	117
2021-01-15	117	118	116	118	111,600	118
2021-01-14	119	119	116	117	162,400	117
2021-01-13	121	121	119	120	102,100	120
2021-01-12	124	124	120	121	166,500	121
2021-01-08	127	127	120	122	563,400	122
2021-01-07	125	132	123	125	771,300	125
2021-01-06	119	125	118	124	274,600	124
2021-01-05	118	119	118	119	7,600	119
2021-01-04	118	119	115	119	64,700	119

分割・併合履歴： [2004-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31