3185 夢展望(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 124 | 124 | 112 | 118 | 459,500 | 118 |
| 2025-04-03 | 125 | 129 | 122 | 125 | 346,400 | 125 |
| 2025-04-02 | 131 | 132 | 129 | 129 | 152,800 | 129 |
| 2025-04-01 | 131 | 136 | 129 | 131 | 484,900 | 131 |
| 2025-03-31 | 138 | 139 | 128 | 129 | 611,900 | 129 |
| 2025-03-28 | 136 | 142 | 136 | 138 | 510,500 | 138 |
| 2025-03-27 | 156 | 162 | 150 | 150 | 526,100 | 150 |
| 2025-03-26 | 156 | 157 | 154 | 154 | 139,900 | 154 |
| 2025-03-25 | 160 | 164 | 157 | 157 | 278,400 | 157 |
| 2025-03-24 | 166 | 166 | 159 | 159 | 192,200 | 159 |
| 2025-03-21 | 169 | 172 | 166 | 166 | 256,700 | 166 |
| 2025-03-19 | 168 | 170 | 163 | 167 | 219,600 | 167 |
| 2025-03-18 | 165 | 167 | 164 | 166 | 178,300 | 166 |
| 2025-03-17 | 158 | 175 | 158 | 163 | 875,100 | 163 |
| 2025-03-14 | 153 | 159 | 153 | 157 | 261,400 | 157 |
| 2025-03-13 | 152 | 154 | 150 | 153 | 302,800 | 153 |
| 2025-03-12 | 149 | 151 | 147 | 150 | 148,900 | 150 |
| 2025-03-11 | 147 | 149 | 146 | 147 | 208,300 | 147 |
| 2025-03-10 | 142 | 153 | 142 | 152 | 576,900 | 152 |
| 2025-03-07 | 141 | 143 | 140 | 142 | 144,500 | 142 |
| 2025-03-06 | 142 | 143 | 140 | 141 | 239,100 | 141 |
| 2025-03-05 | 150 | 153 | 141 | 143 | 1,388,300 | 143 |
| 2025-03-04 | 140 | 141 | 138 | 141 | 198,500 | 141 |
| 2025-03-03 | 140 | 142 | 139 | 139 | 217,300 | 139 |
| 2025-02-28 | 142 | 143 | 137 | 139 | 527,400 | 139 |
| 2025-02-27 | 145 | 156 | 141 | 144 | 2,588,300 | 144 |
| 2025-02-26 | 137 | 139 | 136 | 136 | 178,400 | 136 |
| 2025-02-25 | 137 | 140 | 134 | 137 | 208,200 | 137 |
| 2025-02-21 | 140 | 142 | 137 | 138 | 327,900 | 138 |
| 2025-02-20 | 141 | 143 | 139 | 140 | 276,000 | 140 |
| 2025-02-19 | 145 | 145 | 139 | 142 | 418,200 | 142 |
| 2025-02-18 | 145 | 149 | 142 | 144 | 844,300 | 144 |
| 2025-02-17 | 138 | 146 | 134 | 139 | 4,011,900 | 139 |
| 2025-02-14 | 190 | 192 | 182 | 184 | 752,000 | 184 |
| 2025-02-13 | 197 | 198 | 190 | 193 | 658,700 | 193 |
| 2025-02-12 | 197 | 200 | 195 | 198 | 329,000 | 198 |
| 2025-02-10 | 199 | 200 | 194 | 197 | 349,400 | 197 |
| 2025-02-07 | 204 | 204 | 193 | 195 | 547,900 | 195 |
| 2025-02-06 | 212 | 213 | 193 | 197 | 1,427,200 | 197 |
| 2025-02-05 | 197 | 217 | 196 | 207 | 2,968,000 | 207 |
| 2025-02-04 | 200 | 204 | 191 | 196 | 1,054,400 | 196 |
| 2025-02-03 | 190 | 210 | 189 | 201 | 2,702,700 | 201 |
| 2025-01-31 | 183 | 206 | 182 | 199 | 7,469,200 | 199 |
| 2025-01-30 | 171 | 185 | 170 | 176 | 1,002,700 | 176 |
| 2025-01-29 | 169 | 173 | 166 | 171 | 171,800 | 171 |
| 2025-01-28 | 170 | 175 | 169 | 170 | 296,500 | 170 |
| 2025-01-27 | 168 | 178 | 167 | 172 | 543,200 | 172 |
| 2025-01-24 | 163 | 173 | 163 | 169 | 465,500 | 169 |
| 2025-01-23 | 162 | 166 | 161 | 163 | 315,300 | 163 |
| 2025-01-22 | 167 | 170 | 162 | 164 | 437,200 | 164 |
| 2025-01-21 | 161 | 165 | 156 | 160 | 721,900 | 160 |
| 2025-01-20 | 168 | 172 | 161 | 161 | 667,100 | 161 |
| 2025-01-17 | 176 | 176 | 167 | 169 | 629,900 | 169 |
| 2025-01-16 | 188 | 190 | 171 | 174 | 1,398,700 | 174 |
| 2025-01-15 | 179 | 188 | 179 | 188 | 942,100 | 188 |
| 2025-01-14 | 174 | 185 | 168 | 179 | 1,255,100 | 179 |
| 2025-01-10 | 169 | 174 | 166 | 172 | 473,400 | 172 |
| 2025-01-09 | 177 | 178 | 167 | 172 | 1,124,300 | 172 |
| 2025-01-08 | 185 | 186 | 179 | 181 | 845,000 | 181 |
| 2025-01-07 | 188 | 204 | 182 | 188 | 3,610,100 | 188 |
| 2025-01-06 | 192 | 196 | 182 | 183 | 1,900,700 | 183 |
分割・併合履歴 ： [2017-06-28]1株→2株