2673 夢みつけ隊(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	112	112	110	110	34,000	110
2022-12-29	111	112	109	112	16,400	112
2022-12-28	110	113	108	112	157,100	112
2022-12-27	110	111	110	111	115,800	111
2022-12-26	111	111	110	110	48,100	110
2022-12-23	111	112	110	111	47,100	111
2022-12-22	112	113	111	113	12,900	113
2022-12-21	111	112	111	111	9,000	111
2022-12-20	112	113	110	112	56,200	112
2022-12-19	113	113	112	112	4,100	112
2022-12-16	113	114	113	113	5,500	113
2022-12-15	113	114	113	113	5,000	113
2022-12-14	114	115	113	113	76,200	113
2022-12-13	114	114	113	113	19,100	113
2022-12-12	112	113	112	113	43,000	113
2022-12-09	112	113	112	113	14,400	113
2022-12-08	113	114	111	112	42,800	112
2022-12-07	113	113	112	113	9,500	113
2022-12-06	112	113	112	113	25,100	113
2022-12-05	112	113	112	112	47,300	112
2022-12-02	112	113	112	112	6,800	112
2022-12-01	114	114	112	112	24,100	112
2022-11-30	113	114	113	113	11,600	113
2022-11-29	113	115	112	114	43,300	114
2022-11-28	113	114	112	114	28,600	114
2022-11-25	112	113	112	113	33,800	113
2022-11-24	112	113	112	112	27,300	112
2022-11-22	113	113	112	113	43,300	113
2022-11-21	113	113	112	112	10,100	112
2022-11-18	113	113	112	113	8,700	113
2022-11-17	112	113	112	113	4,400	113
2022-11-16	112	113	112	113	15,500	113
2022-11-15	112	113	110	113	109,900	113
2022-11-14	113	114	113	113	35,900	113
2022-11-11	114	114	113	114	7,400	114
2022-11-10	113	114	113	114	6,000	114
2022-11-09	113	114	112	114	31,700	114
2022-11-08	113	113	112	112	26,900	112
2022-11-07	113	113	112	112	1,200	112
2022-11-04	112	113	111	113	40,800	113
2022-11-02	112	113	112	113	5,700	113
2022-11-01	113	113	112	112	31,400	112
2022-10-31	114	114	112	112	91,900	112
2022-10-28	113	114	113	113	11,500	113
2022-10-27	114	114	113	113	13,800	113
2022-10-26	114	114	112	112	49,900	112
2022-10-25	113	114	113	113	4,400	113
2022-10-24	113	114	113	113	17,900	113
2022-10-21	114	115	113	114	27,200	114
2022-10-20	113	115	113	114	49,600	114
2022-10-19	114	114	113	114	6,800	114
2022-10-18	115	115	113	114	52,800	114
2022-10-17	112	114	112	113	53,800	113
2022-10-14	113	114	112	112	29,200	112
2022-10-13	115	117	112	112	284,400	112
2022-10-12	121	128	115	117	1,246,700	117
2022-10-11	111	120	111	116	427,200	116
2022-10-07	112	113	111	111	18,300	111
2022-10-06	112	113	112	113	9,200	113
2022-10-05	113	113	112	112	10,300	112
2022-10-04	111	113	111	112	64,400	112
2022-10-03	111	112	111	111	25,700	111
2022-09-30	112	113	112	112	24,200	112
2022-09-29	112	113	112	113	17,000	113
2022-09-28	113	114	112	112	17,300	112
2022-09-27	114	114	112	114	6,100	114
2022-09-26	113	114	112	114	21,300	114
2022-09-22	114	114	113	114	9,600	114
2022-09-21	115	115	113	113	47,600	113
2022-09-20	116	117	114	116	63,400	116
2022-09-16	116	117	116	116	11,400	116
2022-09-15	116	117	116	116	25,900	116
2022-09-14	117	118	116	117	19,100	117
2022-09-13	118	118	117	117	37,500	117
2022-09-12	119	119	118	118	4,100	118
2022-09-09	119	119	118	118	12,000	118
2022-09-08	118	119	118	119	6,100	119
2022-09-07	118	118	117	118	20,500	118
2022-09-06	119	120	117	119	23,900	119
2022-09-05	118	119	117	119	16,400	119
2022-09-02	118	119	118	118	22,500	118
2022-09-01	120	120	118	119	39,800	119
2022-08-31	118	121	118	120	33,400	120
2022-08-30	120	122	119	119	176,600	119
2022-08-29	118	121	117	120	179,000	120
2022-08-26	118	120	117	119	67,200	119
2022-08-25	119	120	117	118	12,800	118
2022-08-24	118	121	116	119	292,000	119
2022-08-23	114	118	114	116	111,400	116
2022-08-22	115	115	114	114	7,400	114
2022-08-19	116	116	114	115	11,400	115
2022-08-18	114	116	114	116	6,400	116
2022-08-17	115	116	114	116	19,800	116
2022-08-16	114	116	114	116	8,100	116
2022-08-15	117	117	114	114	28,300	114
2022-08-12	114	116	114	116	22,900	116
2022-08-10	115	115	113	115	4,900	115
2022-08-09	115	115	114	115	20,300	115
2022-08-08	116	116	114	115	7,600	115
2022-08-05	116	116	114	116	5,100	116
2022-08-04	115	116	115	116	5,400	116
2022-08-03	115	116	115	116	4,000	116
2022-08-02	116	116	114	114	10,200	114
2022-08-01	115	116	115	116	46,900	116
2022-07-29	116	117	115	116	17,600	116
2022-07-28	116	117	115	117	23,100	117
2022-07-27	115	116	115	116	47,600	116
2022-07-26	115	115	114	115	3,700	115
2022-07-25	115	115	114	115	13,900	115
2022-07-22	114	115	113	115	11,300	115
2022-07-21	114	115	114	115	5,600	115
2022-07-20	114	115	114	114	6,700	114
2022-07-19	114	115	113	115	3,300	115
2022-07-15	113	115	113	114	6,200	114
2022-07-14	114	115	114	115	4,300	115
2022-07-13	113	114	113	114	2,900	114
2022-07-12	114	114	113	113	10,000	113
2022-07-11	114	115	113	114	14,700	114
2022-07-08	114	115	113	113	9,100	113
2022-07-07	115	115	113	113	7,300	113
2022-07-06	114	115	114	114	9,200	114
2022-07-05	114	115	114	114	16,600	114
2022-07-04	114	115	113	114	8,700	114
2022-07-01	113	114	113	113	14,400	113
2022-06-30	113	114	113	113	9,300	113
2022-06-29	113	114	113	114	20,500	114
2022-06-28	114	115	113	113	19,400	113
2022-06-27	114	115	114	114	4,300	114
2022-06-24	113	115	113	114	16,300	114
2022-06-23	113	115	113	113	11,800	113
2022-06-22	114	115	113	115	16,900	115
2022-06-21	113	114	113	114	15,700	114
2022-06-20	114	115	111	112	78,900	112
2022-06-17	115	115	114	115	41,900	115
2022-06-16	116	116	115	116	8,700	116
2022-06-15	115	116	114	115	49,200	115
2022-06-14	115	116	114	116	67,300	116
2022-06-13	117	117	115	116	74,100	116
2022-06-10	117	118	116	118	34,700	118
2022-06-09	117	118	116	117	79,600	117
2022-06-08	119	122	117	118	192,900	118
2022-06-07	119	119	117	117	29,800	117
2022-06-06	118	119	117	119	23,500	119
2022-06-03	119	119	118	118	3,700	118
2022-06-02	118	119	118	119	5,300	119
2022-06-01	118	119	118	118	4,900	118
2022-05-31	118	119	118	118	30,900	118
2022-05-30	119	121	118	119	89,100	119
2022-05-27	121	121	118	120	91,100	120
2022-05-26	118	121	118	121	36,200	121
2022-05-25	119	120	118	118	43,200	118
2022-05-24	119	121	118	118	237,800	118
2022-05-23	122	122	117	120	113,000	120
2022-05-20	120	123	119	122	216,400	122
2022-05-19	118	119	117	119	37,000	119
2022-05-18	120	120	118	118	8,000	118
2022-05-17	117	120	117	120	35,100	120
2022-05-16	118	118	117	118	17,200	118
2022-05-13	117	118	117	118	1,800	118
2022-05-12	117	118	116	118	20,700	118
2022-05-11	118	118	117	118	1,900	118
2022-05-10	117	118	117	118	32,400	118
2022-05-09	118	119	117	119	13,200	119
2022-05-06	119	119	117	119	14,300	119
2022-05-02	120	120	117	118	12,500	118
2022-04-28	117	119	117	119	12,000	119
2022-04-27	117	119	116	119	28,700	119
2022-04-26	118	119	118	118	9,500	118
2022-04-25	118	119	118	118	13,100	118
2022-04-22	118	119	118	119	5,300	119
2022-04-21	119	120	118	119	4,700	119
2022-04-20	118	120	118	120	18,100	120
2022-04-19	119	120	118	120	22,700	120
2022-04-18	119	120	118	118	21,900	118
2022-04-15	119	119	118	119	8,600	119
2022-04-14	119	120	119	120	4,500	120
2022-04-13	118	120	118	120	13,900	120
2022-04-12	119	119	118	118	12,400	118
2022-04-11	119	120	119	119	10,700	119
2022-04-08	120	121	119	120	10,900	120
2022-04-07	120	120	119	119	14,800	119
2022-04-06	119	120	119	120	12,200	120
2022-04-05	120	121	119	120	27,800	120
2022-04-04	120	121	119	121	47,700	121
2022-04-01	121	121	120	121	6,000	121
2022-03-31	120	121	119	120	35,700	120
2022-03-30	120	120	119	120	6,200	120
2022-03-29	119	120	119	119	28,500	119
2022-03-28	120	120	119	119	13,700	119
2022-03-25	120	121	118	120	32,800	120
2022-03-24	119	121	118	120	43,100	120
2022-03-23	119	121	119	120	55,700	120
2022-03-22	119	120	118	119	26,600	119
2022-03-18	118	120	118	119	27,700	119
2022-03-17	119	119	118	119	8,900	119
2022-03-16	119	119	118	119	10,100	119
2022-03-15	118	119	117	118	31,700	118
2022-03-14	117	119	116	118	53,800	118
2022-03-11	116	117	115	116	14,400	116
2022-03-10	116	118	116	118	14,200	118
2022-03-09	115	117	115	115	18,200	115
2022-03-08	115	117	115	116	39,300	116
2022-03-07	118	118	116	116	53,100	116
2022-03-04	119	124	117	118	180,200	118
2022-03-03	119	121	118	121	47,100	121
2022-03-02	119	120	118	118	32,700	118
2022-03-01	120	122	116	120	144,900	120
2022-02-28	120	124	117	121	251,600	121
2022-02-25	115	119	115	117	53,600	117
2022-02-24	119	120	114	116	73,200	116
2022-02-22	120	121	119	119	24,400	119
2022-02-21	119	121	118	121	15,400	121
2022-02-18	119	121	119	120	17,400	120
2022-02-17	120	121	119	119	14,000	119
2022-02-16	121	122	119	119	52,800	119
2022-02-15	121	122	120	120	20,100	120
2022-02-14	122	122	120	121	26,000	121
2022-02-10	121	123	120	123	71,400	123
2022-02-09	121	121	120	120	11,800	120
2022-02-08	120	121	119	120	7,000	120
2022-02-07	120	120	119	120	57,400	120
2022-02-04	119	121	119	120	16,400	120
2022-02-03	122	122	120	120	16,500	120
2022-02-02	120	122	119	122	59,700	122
2022-02-01	121	122	120	120	16,700	120
2022-01-31	119	121	118	119	58,600	119
2022-01-28	119	119	118	119	15,900	119
2022-01-27	121	122	118	118	97,100	118
2022-01-26	120	122	120	122	22,700	122
2022-01-25	122	122	120	120	27,700	120
2022-01-24	120	123	120	123	29,600	123
2022-01-21	122	122	121	121	23,600	121
2022-01-20	120	123	118	123	91,000	123
2022-01-19	121	122	120	120	48,500	120
2022-01-18	123	124	121	121	34,400	121
2022-01-17	123	124	122	124	16,900	124
2022-01-14	123	124	122	124	18,000	124
2022-01-13	124	124	122	124	28,500	124
2022-01-12	123	125	122	125	72,700	125
2022-01-11	122	124	121	124	56,200	124
2022-01-07	122	123	121	121	58,700	121
2022-01-06	122	124	121	122	107,600	122
2022-01-05	120	122	119	122	74,600	122
2022-01-04	122	122	119	121	77,700	121

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