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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
