3185 夢展望(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 129 | 131 | 124 | 126 | 792,400 | 126 |
| 2024-11-20 | 129 | 132 | 127 | 128 | 358,400 | 128 |
| 2024-11-19 | 126 | 129 | 125 | 128 | 479,100 | 128 |
| 2024-11-18 | 131 | 138 | 124 | 128 | 826,300 | 128 |
| 2024-11-15 | 128 | 133 | 125 | 128 | 729,500 | 128 |
| 2024-11-14 | 133 | 137 | 130 | 132 | 405,900 | 132 |
| 2024-11-13 | 138 | 146 | 132 | 135 | 804,500 | 135 |
| 2024-11-12 | 140 | 144 | 135 | 136 | 510,700 | 136 |
| 2024-11-11 | 140 | 143 | 136 | 138 | 646,200 | 138 |
| 2024-11-08 | 155 | 170 | 142 | 144 | 2,467,700 | 144 |
| 2024-11-07 | 158 | 163 | 153 | 157 | 1,025,800 | 157 |
| 2024-11-06 | 161 | 172 | 160 | 161 | 1,477,700 | 161 |
| 2024-11-05 | 175 | 177 | 159 | 167 | 2,670,500 | 167 |
| 2024-11-01 | 159 | 186 | 156 | 175 | 7,850,000 | 175 |
| 2024-10-31 | 177 | 183 | 161 | 164 | 2,824,200 | 164 |
| 2024-10-30 | 194 | 197 | 172 | 181 | 4,482,800 | 181 |
| 2024-10-29 | 206 | 214 | 197 | 200 | 7,084,100 | 200 |
| 2024-10-28 | 195 | 216 | 193 | 215 | 11,080,100 | 215 |
| 2024-10-25 | 184 | 202 | 169 | 195 | 13,185,000 | 195 |
| 2024-10-24 | 215 | 216 | 177 | 188 | 12,178,600 | 188 |
| 2024-10-23 | 160 | 197 | 155 | 197 | 17,908,800 | 197 |
| 2024-10-22 | 147 | 172 | 142 | 147 | 14,814,700 | 147 |
| 2024-10-21 | 122 | 122 | 121 | 122 | 23,500 | 122 |
| 2024-10-18 | 122 | 123 | 121 | 123 | 43,000 | 123 |
| 2024-10-17 | 123 | 123 | 122 | 123 | 10,600 | 123 |
| 2024-10-16 | 123 | 123 | 122 | 122 | 26,600 | 122 |
| 2024-10-15 | 122 | 123 | 121 | 123 | 73,500 | 123 |
| 2024-10-11 | 122 | 122 | 121 | 121 | 15,700 | 121 |
| 2024-10-10 | 122 | 123 | 122 | 122 | 23,700 | 122 |
| 2024-10-09 | 123 | 123 | 122 | 122 | 16,700 | 122 |
| 2024-10-08 | 123 | 123 | 122 | 123 | 18,600 | 123 |
| 2024-10-07 | 124 | 124 | 122 | 123 | 41,600 | 123 |
| 2024-10-04 | 124 | 124 | 123 | 124 | 26,200 | 124 |
| 2024-10-03 | 125 | 126 | 123 | 124 | 47,000 | 124 |
| 2024-10-02 | 124 | 125 | 124 | 125 | 24,400 | 125 |
| 2024-10-01 | 126 | 126 | 124 | 124 | 33,500 | 124 |
| 2024-09-30 | 126 | 126 | 120 | 125 | 70,900 | 125 |
| 2024-09-27 | 127 | 128 | 125 | 126 | 85,300 | 126 |
| 2024-09-26 | 128 | 128 | 126 | 127 | 35,700 | 127 |
| 2024-09-25 | 128 | 129 | 127 | 128 | 62,200 | 128 |
| 2024-09-24 | 129 | 129 | 128 | 129 | 20,000 | 129 |
| 2024-09-20 | 129 | 129 | 128 | 129 | 29,900 | 129 |
| 2024-09-19 | 128 | 129 | 128 | 129 | 21,300 | 129 |
| 2024-09-18 | 130 | 130 | 127 | 127 | 15,700 | 127 |
| 2024-09-17 | 129 | 129 | 127 | 128 | 25,200 | 128 |
| 2024-09-13 | 130 | 130 | 128 | 129 | 30,000 | 129 |
| 2024-09-12 | 129 | 130 | 128 | 129 | 25,300 | 129 |
| 2024-09-11 | 131 | 131 | 127 | 128 | 48,600 | 128 |
| 2024-09-10 | 132 | 132 | 130 | 130 | 30,600 | 130 |
| 2024-09-09 | 131 | 132 | 130 | 131 | 62,200 | 131 |
| 2024-09-06 | 135 | 136 | 132 | 133 | 39,700 | 133 |
| 2024-09-05 | 133 | 134 | 132 | 134 | 10,400 | 134 |
| 2024-09-04 | 136 | 136 | 133 | 133 | 53,100 | 133 |
| 2024-09-03 | 136 | 137 | 135 | 136 | 14,600 | 136 |
| 2024-09-02 | 135 | 137 | 135 | 136 | 7,000 | 136 |
| 2024-08-30 | 136 | 137 | 134 | 135 | 19,100 | 135 |
| 2024-08-29 | 136 | 136 | 134 | 136 | 14,100 | 136 |
| 2024-08-28 | 135 | 137 | 134 | 136 | 22,500 | 136 |
| 2024-08-27 | 134 | 135 | 134 | 135 | 30,600 | 135 |
| 2024-08-26 | 137 | 138 | 134 | 135 | 60,000 | 135 |
| 2024-08-23 | 136 | 138 | 136 | 137 | 26,000 | 137 |
| 2024-08-22 | 138 | 138 | 136 | 136 | 47,400 | 136 |
| 2024-08-21 | 138 | 138 | 135 | 137 | 28,500 | 137 |
| 2024-08-20 | 138 | 139 | 136 | 138 | 17,600 | 138 |
| 2024-08-19 | 135 | 138 | 135 | 137 | 24,100 | 137 |
| 2024-08-16 | 136 | 136 | 133 | 133 | 31,900 | 133 |
| 2024-08-15 | 132 | 136 | 132 | 133 | 53,500 | 133 |
| 2024-08-14 | 133 | 138 | 132 | 135 | 53,900 | 135 |
| 2024-08-13 | 135 | 135 | 131 | 132 | 162,100 | 132 |
| 2024-08-09 | 144 | 144 | 133 | 137 | 73,000 | 137 |
| 2024-08-08 | 150 | 170 | 139 | 143 | 412,900 | 143 |
| 2024-08-07 | 139 | 145 | 138 | 145 | 19,300 | 145 |
| 2024-08-06 | 131 | 145 | 131 | 139 | 39,000 | 139 |
| 2024-08-05 | 148 | 148 | 125 | 130 | 100,400 | 130 |
| 2024-08-02 | 153 | 153 | 150 | 151 | 53,100 | 151 |
| 2024-08-01 | 155 | 155 | 153 | 153 | 9,600 | 153 |
| 2024-07-31 | 155 | 155 | 153 | 155 | 14,800 | 155 |
| 2024-07-30 | 154 | 157 | 153 | 155 | 27,300 | 155 |
| 2024-07-29 | 156 | 156 | 155 | 156 | 2,100 | 156 |
| 2024-07-26 | 155 | 156 | 154 | 155 | 8,900 | 155 |
| 2024-07-25 | 156 | 156 | 155 | 155 | 12,500 | 155 |
| 2024-07-24 | 156 | 157 | 155 | 156 | 6,300 | 156 |
| 2024-07-23 | 155 | 157 | 155 | 155 | 3,400 | 155 |
| 2024-07-22 | 157 | 157 | 156 | 157 | 3,000 | 157 |
| 2024-07-19 | 157 | 157 | 156 | 157 | 4,400 | 157 |
| 2024-07-18 | 157 | 157 | 154 | 157 | 40,100 | 157 |
| 2024-07-17 | 158 | 158 | 157 | 158 | 6,800 | 158 |
| 2024-07-16 | 158 | 158 | 157 | 158 | 8,100 | 158 |
| 2024-07-12 | 156 | 158 | 156 | 157 | 10,100 | 157 |
| 2024-07-11 | 158 | 158 | 156 | 157 | 9,100 | 157 |
| 2024-07-10 | 156 | 158 | 156 | 157 | 10,900 | 157 |
| 2024-07-09 | 157 | 158 | 157 | 157 | 8,500 | 157 |
| 2024-07-08 | 157 | 157 | 156 | 157 | 9,000 | 157 |
| 2024-07-05 | 155 | 157 | 155 | 157 | 11,200 | 157 |
| 2024-07-04 | 156 | 157 | 155 | 156 | 10,800 | 156 |
| 2024-07-03 | 157 | 157 | 155 | 157 | 6,300 | 157 |
| 2024-07-02 | 157 | 158 | 155 | 157 | 5,400 | 157 |
| 2024-07-01 | 158 | 158 | 156 | 157 | 9,700 | 157 |
| 2024-06-28 | 156 | 156 | 155 | 156 | 6,900 | 156 |
| 2024-06-27 | 155 | 156 | 155 | 155 | 1,500 | 155 |
| 2024-06-26 | 154 | 155 | 154 | 155 | 8,400 | 155 |
| 2024-06-25 | 156 | 156 | 154 | 156 | 3,000 | 156 |
| 2024-06-24 | 155 | 156 | 154 | 155 | 7,700 | 155 |
| 2024-06-21 | 155 | 156 | 154 | 156 | 19,400 | 156 |
| 2024-06-20 | 154 | 155 | 153 | 155 | 4,900 | 155 |
| 2024-06-19 | 153 | 153 | 153 | 153 | 7,200 | 153 |
| 2024-06-18 | 154 | 154 | 153 | 153 | 3,500 | 153 |
| 2024-06-17 | 153 | 154 | 153 | 153 | 2,700 | 153 |
| 2024-06-14 | 155 | 155 | 153 | 154 | 16,600 | 154 |
| 2024-06-13 | 154 | 155 | 154 | 155 | 13,000 | 155 |
| 2024-06-12 | 154 | 155 | 154 | 154 | 13,100 | 154 |
| 2024-06-11 | 155 | 155 | 154 | 154 | 1,900 | 154 |
| 2024-06-10 | 155 | 155 | 154 | 154 | 10,900 | 154 |
| 2024-06-07 | 155 | 155 | 153 | 154 | 13,700 | 154 |
| 2024-06-06 | 154 | 155 | 154 | 155 | 6,800 | 155 |
| 2024-06-05 | 155 | 155 | 154 | 155 | 4,900 | 155 |
| 2024-06-04 | 155 | 155 | 154 | 154 | 4,600 | 154 |
| 2024-06-03 | 155 | 155 | 154 | 155 | 6,100 | 155 |
| 2024-05-31 | 153 | 154 | 153 | 154 | 4,100 | 154 |
| 2024-05-30 | 154 | 154 | 153 | 153 | 9,300 | 153 |
| 2024-05-29 | 155 | 155 | 154 | 154 | 4,300 | 154 |
| 2024-05-28 | 155 | 155 | 154 | 154 | 2,600 | 154 |
| 2024-05-27 | 155 | 156 | 154 | 155 | 4,200 | 155 |
| 2024-05-24 | 154 | 155 | 154 | 155 | 2,900 | 155 |
| 2024-05-23 | 155 | 155 | 154 | 154 | 7,600 | 154 |
| 2024-05-22 | 155 | 155 | 154 | 154 | 6,800 | 154 |
| 2024-05-21 | 155 | 156 | 155 | 155 | 1,300 | 155 |
| 2024-05-20 | 155 | 157 | 154 | 155 | 3,700 | 155 |
| 2024-05-17 | 154 | 155 | 154 | 155 | 4,800 | 155 |
| 2024-05-16 | 154 | 155 | 154 | 154 | 1,700 | 154 |
| 2024-05-15 | 155 | 156 | 154 | 154 | 10,100 | 154 |
| 2024-05-14 | 156 | 156 | 155 | 155 | 3,300 | 155 |
| 2024-05-13 | 155 | 156 | 155 | 156 | 4,900 | 156 |
| 2024-05-10 | 155 | 155 | 154 | 155 | 2,700 | 155 |
| 2024-05-09 | 155 | 156 | 155 | 155 | 4,200 | 155 |
| 2024-05-08 | 156 | 156 | 155 | 155 | 3,500 | 155 |
| 2024-05-07 | 155 | 156 | 154 | 156 | 5,200 | 156 |
| 2024-05-02 | 154 | 155 | 154 | 155 | 7,400 | 155 |
| 2024-05-01 | 153 | 155 | 153 | 154 | 4,700 | 154 |
| 2024-04-30 | 154 | 155 | 153 | 155 | 3,300 | 155 |
| 2024-04-26 | 154 | 155 | 153 | 154 | 36,400 | 154 |
| 2024-04-25 | 154 | 155 | 154 | 154 | 4,200 | 154 |
| 2024-04-24 | 154 | 154 | 153 | 154 | 7,400 | 154 |
| 2024-04-23 | 155 | 155 | 153 | 154 | 7,300 | 154 |
| 2024-04-22 | 155 | 155 | 153 | 154 | 5,300 | 154 |
| 2024-04-19 | 155 | 155 | 153 | 154 | 12,400 | 154 |
| 2024-04-18 | 152 | 154 | 152 | 154 | 7,100 | 154 |
| 2024-04-17 | 153 | 153 | 152 | 152 | 8,000 | 152 |
| 2024-04-16 | 155 | 156 | 153 | 153 | 21,200 | 153 |
| 2024-04-15 | 156 | 157 | 153 | 155 | 25,000 | 155 |
| 2024-04-12 | 156 | 157 | 155 | 156 | 21,100 | 156 |
| 2024-04-11 | 156 | 157 | 155 | 156 | 9,100 | 156 |
| 2024-04-10 | 155 | 157 | 155 | 156 | 9,000 | 156 |
| 2024-04-09 | 156 | 157 | 155 | 155 | 10,500 | 155 |
| 2024-04-08 | 157 | 157 | 155 | 157 | 8,300 | 157 |
| 2024-04-05 | 155 | 157 | 155 | 157 | 16,600 | 157 |
| 2024-04-04 | 157 | 158 | 155 | 157 | 10,000 | 157 |
| 2024-04-03 | 157 | 159 | 156 | 157 | 14,000 | 157 |
| 2024-04-02 | 158 | 159 | 156 | 156 | 20,500 | 156 |
| 2024-04-01 | 161 | 161 | 157 | 158 | 47,800 | 158 |
| 2024-03-29 | 163 | 163 | 160 | 161 | 74,700 | 161 |
| 2024-03-28 | 164 | 164 | 159 | 162 | 252,000 | 162 |
| 2024-03-27 | 181 | 185 | 181 | 184 | 117,500 | 184 |
| 2024-03-26 | 182 | 183 | 180 | 181 | 37,700 | 181 |
| 2024-03-25 | 180 | 182 | 179 | 182 | 37,400 | 182 |
| 2024-03-22 | 180 | 181 | 178 | 179 | 27,900 | 179 |
| 2024-03-21 | 179 | 180 | 178 | 178 | 25,100 | 178 |
| 2024-03-19 | 177 | 179 | 176 | 179 | 27,000 | 179 |
| 2024-03-18 | 176 | 177 | 172 | 176 | 40,600 | 176 |
| 2024-03-15 | 174 | 174 | 172 | 174 | 10,600 | 174 |
| 2024-03-14 | 174 | 174 | 172 | 172 | 5,800 | 172 |
| 2024-03-13 | 173 | 173 | 171 | 172 | 16,700 | 172 |
| 2024-03-12 | 171 | 173 | 171 | 173 | 11,000 | 173 |
| 2024-03-11 | 174 | 174 | 171 | 171 | 18,500 | 171 |
| 2024-03-08 | 174 | 174 | 172 | 174 | 9,500 | 174 |
| 2024-03-07 | 172 | 174 | 171 | 174 | 15,300 | 174 |
| 2024-03-06 | 171 | 172 | 171 | 171 | 14,400 | 171 |
| 2024-03-05 | 172 | 172 | 170 | 171 | 27,200 | 171 |
| 2024-03-04 | 173 | 173 | 172 | 172 | 15,500 | 172 |
| 2024-03-01 | 174 | 174 | 172 | 173 | 23,400 | 173 |
| 2024-02-29 | 175 | 175 | 171 | 173 | 27,700 | 173 |
| 2024-02-28 | 172 | 174 | 171 | 174 | 14,300 | 174 |
| 2024-02-27 | 170 | 172 | 170 | 171 | 15,000 | 171 |
| 2024-02-26 | 171 | 172 | 170 | 171 | 14,300 | 171 |
| 2024-02-22 | 170 | 171 | 170 | 170 | 5,000 | 170 |
| 2024-02-21 | 171 | 171 | 169 | 171 | 16,200 | 171 |
| 2024-02-20 | 170 | 171 | 170 | 171 | 5,900 | 171 |
| 2024-02-19 | 171 | 172 | 170 | 171 | 4,900 | 171 |
| 2024-02-16 | 169 | 171 | 169 | 171 | 11,300 | 171 |
| 2024-02-15 | 170 | 171 | 169 | 171 | 8,100 | 171 |
| 2024-02-14 | 170 | 170 | 169 | 169 | 8,300 | 169 |
| 2024-02-13 | 170 | 171 | 169 | 169 | 26,400 | 169 |
| 2024-02-09 | 170 | 170 | 169 | 170 | 12,200 | 170 |
| 2024-02-08 | 170 | 170 | 169 | 170 | 5,400 | 170 |
| 2024-02-07 | 170 | 170 | 168 | 169 | 13,600 | 169 |
| 2024-02-06 | 170 | 170 | 169 | 170 | 6,300 | 170 |
| 2024-02-05 | 170 | 170 | 168 | 170 | 12,100 | 170 |
| 2024-02-02 | 169 | 170 | 167 | 169 | 11,100 | 169 |
| 2024-02-01 | 168 | 169 | 167 | 167 | 11,000 | 167 |
| 2024-01-31 | 166 | 168 | 166 | 167 | 10,800 | 167 |
| 2024-01-30 | 165 | 166 | 165 | 165 | 8,400 | 165 |
| 2024-01-29 | 165 | 165 | 164 | 165 | 6,100 | 165 |
| 2024-01-26 | 164 | 164 | 163 | 164 | 6,600 | 164 |
| 2024-01-25 | 163 | 164 | 163 | 163 | 4,100 | 163 |
| 2024-01-24 | 164 | 164 | 163 | 164 | 7,000 | 164 |
| 2024-01-23 | 163 | 164 | 162 | 164 | 9,000 | 164 |
| 2024-01-22 | 163 | 164 | 162 | 164 | 8,200 | 164 |
| 2024-01-19 | 164 | 164 | 162 | 162 | 8,300 | 162 |
| 2024-01-18 | 163 | 164 | 162 | 164 | 8,000 | 164 |
| 2024-01-17 | 163 | 164 | 163 | 164 | 6,500 | 164 |
| 2024-01-16 | 163 | 163 | 162 | 163 | 6,900 | 163 |
| 2024-01-15 | 163 | 163 | 161 | 162 | 5,400 | 162 |
| 2024-01-12 | 164 | 164 | 161 | 161 | 11,500 | 161 |
| 2024-01-11 | 164 | 164 | 163 | 163 | 9,600 | 163 |
| 2024-01-10 | 162 | 163 | 161 | 162 | 15,000 | 162 |
| 2024-01-09 | 160 | 161 | 160 | 161 | 12,800 | 161 |
| 2024-01-05 | 160 | 161 | 159 | 159 | 11,700 | 159 |
| 2024-01-04 | 158 | 160 | 157 | 159 | 24,900 | 159 |
分割・併合履歴 ： [2017-06-28]1株→2株
