2673 夢みつけ隊(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	114	116	112	112	269,500	112
2023-12-28	111	117	110	113	550,500	113
2023-12-27	112	113	109	112	349,500	112
2023-12-26	112	117	110	111	736,900	111
2023-12-25	112	115	109	110	639,400	110
2023-12-22	123	125	112	112	1,931,500	112
2023-12-21	137	149	123	125	7,821,000	125
2023-12-20	123	156	115	129	19,637,600	129
2023-12-19	105	106	105	106	38,200	106
2023-12-18	106	106	105	105	26,300	105
2023-12-15	106	108	105	105	30,800	105
2023-12-14	108	109	106	106	54,000	106
2023-12-13	108	109	108	108	4,400	108
2023-12-12	110	110	108	108	27,300	108
2023-12-11	108	110	108	109	25,900	109
2023-12-08	109	109	108	108	4,800	108
2023-12-07	110	110	109	109	3,000	109
2023-12-06	108	110	108	109	28,200	109
2023-12-05	109	109	109	109	700	109
2023-12-04	110	110	109	109	23,800	109
2023-12-01	110	110	110	110	10,200	110
2023-11-30	110	110	109	110	3,900	110
2023-11-29	111	111	110	110	1,200	110
2023-11-28	111	111	110	110	3,100	110
2023-11-27	110	110	110	110	1,300	110
2023-11-24	111	111	110	110	5,000	110
2023-11-22	110	111	109	111	32,200	111
2023-11-21	109	110	109	110	9,600	110
2023-11-20	108	108	108	108	24,100	108
2023-11-17	109	109	108	108	2,300	108
2023-11-16	110	110	109	109	8,300	109
2023-11-15	110	110	109	109	4,000	109
2023-11-14	110	111	109	109	4,000	109
2023-11-13	109	111	109	111	6,500	111
2023-11-10	110	110	110	110	900	110
2023-11-09	111	111	109	110	29,200	110
2023-11-08	111	111	110	111	17,500	111
2023-11-07	112	112	111	111	6,600	111
2023-11-06	111	112	110	112	10,300	112
2023-11-02	110	111	110	111	2,900	111
2023-11-01	111	111	109	110	6,300	110
2023-10-31	110	111	109	111	8,700	111
2023-10-30	111	111	109	109	29,000	109
2023-10-27	111	111	111	111	2,000	111
2023-10-26	110	111	110	111	15,500	111
2023-10-25	110	111	110	111	16,300	111
2023-10-24	110	111	108	111	57,200	111
2023-10-23	111	112	110	110	33,600	110
2023-10-20	111	111	111	111	14,500	111
2023-10-19	111	111	111	111	11,500	111
2023-10-18	111	112	111	112	15,100	112
2023-10-17	110	111	110	111	21,800	111
2023-10-16	111	111	110	110	42,800	110
2023-10-13	111	112	111	111	10,800	111
2023-10-12	112	112	111	111	5,700	111
2023-10-11	111	112	111	111	24,600	111
2023-10-10	111	112	111	111	8,700	111
2023-10-06	111	112	111	112	12,400	112
2023-10-05	111	112	111	111	9,400	111
2023-10-04	111	112	110	110	37,200	110
2023-10-03	113	114	112	112	34,600	112
2023-10-02	115	115	113	113	6,400	113
2023-09-29	114	115	113	114	13,300	114
2023-09-28	114	115	113	114	17,100	114
2023-09-27	114	115	113	115	20,400	115
2023-09-26	115	115	114	114	12,200	114
2023-09-25	116	116	114	114	11,700	114
2023-09-22	113	116	113	116	63,800	116
2023-09-21	116	116	113	115	160,200	115
2023-09-20	116	116	115	116	27,400	116
2023-09-19	116	116	115	116	17,300	116
2023-09-15	115	116	114	115	35,600	115
2023-09-14	116	117	115	116	39,200	116
2023-09-13	114	116	113	116	74,900	116
2023-09-12	114	116	114	114	33,200	114
2023-09-11	116	118	114	114	172,900	114
2023-09-08	113	117	113	116	96,200	116
2023-09-07	115	116	113	115	118,100	115
2023-09-06	115	116	114	115	49,100	115
2023-09-05	118	118	113	115	206,200	115
2023-09-04	113	118	112	118	344,600	118
2023-09-01	113	118	112	113	385,400	113
2023-08-31	113	113	112	112	10,300	112
2023-08-30	112	113	112	113	17,800	113
2023-08-29	112	113	111	113	17,200	113
2023-08-28	111	112	111	112	31,500	112
2023-08-25	110	112	110	112	8,800	112
2023-08-24	111	112	111	111	7,900	111
2023-08-23	112	112	111	112	13,900	112
2023-08-22	110	112	110	112	1,800	112
2023-08-21	112	112	110	112	26,500	112
2023-08-18	111	112	111	111	9,900	111
2023-08-17	111	112	111	111	13,500	111
2023-08-16	112	112	111	111	8,900	111
2023-08-15	111	112	111	112	28,500	112
2023-08-14	111	113	111	112	43,800	112
2023-08-10	111	111	110	111	7,700	111
2023-08-09	112	112	111	112	4,300	112
2023-08-08	110	112	110	112	11,500	112
2023-08-07	110	112	110	112	33,700	112
2023-08-04	110	111	110	110	17,700	110
2023-08-03	111	112	110	110	9,800	110
2023-08-02	111	112	110	111	6,800	111
2023-08-01	110	112	110	111	15,800	111
2023-07-31	110	111	110	111	12,200	111
2023-07-28	111	111	110	110	4,300	110
2023-07-27	111	112	110	110	8,000	110
2023-07-26	111	111	109	111	81,800	111
2023-07-25	111	111	110	111	15,800	111
2023-07-24	111	111	110	110	45,600	110
2023-07-21	111	112	111	111	4,300	111
2023-07-20	112	112	111	111	1,700	111
2023-07-19	112	112	111	111	3,400	111
2023-07-18	112	112	111	111	2,800	111
2023-07-14	112	112	111	111	9,400	111
2023-07-13	113	113	111	112	7,700	112
2023-07-12	113	113	112	113	8,700	113
2023-07-11	113	113	112	112	10,100	112
2023-07-10	113	113	112	112	8,000	112
2023-07-07	112	113	112	113	21,400	113
2023-07-06	112	113	111	112	68,200	112
2023-07-05	112	113	111	112	27,000	112
2023-07-04	113	114	111	113	137,800	113
2023-07-03	112	113	112	113	13,400	113
2023-06-30	111	113	111	112	23,800	112
2023-06-29	111	112	111	112	11,900	112
2023-06-28	111	113	110	111	22,000	111
2023-06-27	112	112	111	111	13,400	111
2023-06-26	111	112	111	111	4,200	111
2023-06-23	111	112	111	111	11,200	111
2023-06-22	112	112	111	111	3,500	111
2023-06-21	112	112	111	112	5,400	112
2023-06-20	112	112	112	112	3,000	112
2023-06-19	112	112	109	111	151,600	111
2023-06-16	111	112	111	112	7,500	112
2023-06-15	111	112	110	111	35,900	111
2023-06-14	111	112	110	111	21,500	111
2023-06-13	112	112	111	111	23,700	111
2023-06-12	111	111	110	111	29,800	111
2023-06-09	110	111	109	111	9,000	111
2023-06-08	109	110	109	109	3,500	109
2023-06-07	109	110	109	109	7,100	109
2023-06-06	110	110	109	109	6,600	109
2023-06-05	109	110	109	109	2,400	109
2023-06-02	111	111	109	109	9,200	109
2023-06-01	110	111	109	111	4,300	111
2023-05-31	109	110	109	110	4,700	110
2023-05-30	110	110	109	109	12,200	109
2023-05-29	111	112	109	111	17,900	111
2023-05-26	110	111	110	111	31,400	111
2023-05-25	110	111	109	110	23,700	110
2023-05-24	109	110	109	110	9,400	110
2023-05-23	110	111	109	109	50,100	109
2023-05-22	108	110	108	110	124,500	110
2023-05-19	112	113	110	113	83,100	113
2023-05-18	111	113	111	112	24,000	112
2023-05-17	111	113	111	113	31,500	113
2023-05-16	112	112	111	112	27,100	112
2023-05-15	111	112	111	111	8,400	111
2023-05-12	112	112	111	112	13,000	112
2023-05-11	110	113	110	112	46,000	112
2023-05-10	111	112	110	112	38,100	112
2023-05-09	110	112	109	112	33,800	112
2023-05-08	109	110	109	110	10,000	110
2023-05-02	109	110	109	109	24,300	109
2023-05-01	110	110	109	110	3,100	110
2023-04-28	109	111	109	109	19,100	109
2023-04-27	109	111	109	109	19,300	109
2023-04-26	110	110	108	109	59,300	109
2023-04-25	111	111	109	110	4,400	110
2023-04-24	109	111	109	110	12,300	110
2023-04-21	111	111	109	109	33,700	109
2023-04-20	110	111	110	110	11,300	110
2023-04-19	111	112	110	110	8,700	110
2023-04-18	110	112	110	112	8,600	112
2023-04-17	111	111	110	110	20,500	110
2023-04-14	110	111	110	111	14,900	111
2023-04-13	109	110	109	109	12,300	109
2023-04-12	109	111	109	109	15,300	109
2023-04-11	110	111	109	111	12,800	111
2023-04-10	110	110	109	110	9,000	110
2023-04-07	109	110	109	109	18,000	109
2023-04-06	110	111	109	109	8,100	109
2023-04-05	110	111	110	110	13,900	110
2023-04-04	111	111	110	110	19,300	110
2023-04-03	109	111	109	111	28,500	111
2023-03-31	113	113	109	110	161,500	110
2023-03-30	112	113	111	113	30,100	113
2023-03-29	112	112	111	112	41,500	112
2023-03-28	112	114	110	112	178,600	112
2023-03-27	110	113	110	113	80,700	113
2023-03-24	111	111	109	110	166,000	110
2023-03-23	109	113	109	110	113,500	110
2023-03-22	110	111	109	109	33,900	109
2023-03-20	110	111	109	109	34,000	109
2023-03-17	111	113	109	111	134,000	111
2023-03-16	110	111	110	110	64,800	110
2023-03-15	113	113	111	111	87,000	111
2023-03-14	112	113	110	113	129,500	113
2023-03-13	115	115	111	114	306,800	114
2023-03-10	119	120	113	115	700,100	115
2023-03-09	113	126	113	121	3,117,400	121
2023-03-08	115	115	111	111	228,100	111
2023-03-07	112	115	112	113	347,800	113
2023-03-06	111	114	110	112	257,500	112
2023-03-03	110	111	110	110	6,400	110
2023-03-02	110	111	110	110	18,900	110
2023-03-01	110	111	110	111	3,800	111
2023-02-28	111	111	110	110	11,300	110
2023-02-27	111	111	110	110	8,100	110
2023-02-24	110	111	110	110	7,500	110
2023-02-22	110	111	110	111	21,600	111
2023-02-21	112	112	110	110	27,400	110
2023-02-20	112	112	110	112	19,000	112
2023-02-17	110	112	110	112	14,100	112
2023-02-16	111	111	110	111	3,700	111
2023-02-15	111	112	110	110	16,600	110
2023-02-14	111	112	110	112	44,400	112
2023-02-13	111	112	110	112	45,300	112
2023-02-10	111	111	110	111	4,700	111
2023-02-09	111	112	111	111	4,200	111
2023-02-08	111	112	111	112	10,700	112
2023-02-07	111	112	111	111	3,400	111
2023-02-06	110	111	110	110	29,500	110
2023-02-03	111	112	110	110	34,200	110
2023-02-02	112	112	110	112	33,900	112
2023-02-01	112	112	111	111	7,400	111
2023-01-31	112	113	111	111	13,200	111
2023-01-30	112	113	111	112	52,700	112
2023-01-27	111	114	110	114	200,600	114
2023-01-26	110	111	110	111	3,900	111
2023-01-25	111	112	110	110	4,500	110
2023-01-24	111	111	111	111	11,300	111
2023-01-23	112	112	109	110	58,800	110
2023-01-20	110	111	110	111	13,200	111
2023-01-19	110	111	110	110	12,300	110
2023-01-18	111	111	110	111	8,900	111
2023-01-17	110	114	110	110	103,700	110
2023-01-16	110	111	110	110	1,800	110
2023-01-13	111	111	110	111	3,300	111
2023-01-12	111	111	110	111	9,700	111
2023-01-11	111	112	110	111	9,800	111
2023-01-10	111	111	110	111	6,700	111
2023-01-06	110	111	110	111	15,900	111
2023-01-05	110	111	109	110	7,300	110
2023-01-04	111	111	110	110	11,100	110

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