1. HOME >
  2. 株価時系列 >
  3. 3185 >
  4. 2021年

3185 夢展望(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-30289289279282120,100282
2021-12-29281295276290185,700290
2021-12-28289295281283305,500283
2021-12-27295317291291796,600291
2021-12-24295319295302439,400302
2021-12-23287299283291231,100291
2021-12-22284303282290491,800290
2021-12-212923212772781,873,300278
2021-12-20283288275276211,200276
2021-12-17290292281282232,200282
2021-12-16298305288290352,700290
2021-12-15305313295296277,400296
2021-12-14319319294300680,900300
2021-12-133413563143231,083,200323
2021-12-103303933213413,083,600341
2021-12-093353543273341,443,500334
2021-12-083163533083511,822,500351
2021-12-073383403123181,072,200318
2021-12-063443783203224,720,000322
2021-12-03316317304304288,000304
2021-12-02331332304320359,100320
2021-12-01348359323342592,900342
2021-11-30368374317324550,600324
2021-11-29370386361373430,300373
2021-11-263834413823941,416,700394
2021-11-25428430375383763,500383
2021-11-244204473844271,549,400427
2021-11-224504904364483,317,800448
2021-11-194334974284975,321,500497
2021-11-184885014164174,004,300417
2021-11-1745554343649612,895,000496
2021-11-1640746336646311,692,200463
2021-11-153113833003836,836,200383
2021-11-123433553033034,297,200303
2021-11-1160362838338313,192,600383
2021-11-1046346346346363,800463
2021-11-09383383383383171,300383
2021-11-082693032543032,361,000303
2021-11-052102812052233,902,800223
2021-11-042052052032035,100203
2021-11-022032052032054,800205
2021-11-0120320520320410,800204
2021-10-2920520620220215,300202
2021-10-2820520620220621,600206
2021-10-272042052032047,600204
2021-10-2620420520220319,100203
2021-10-252052052032044,000204
2021-10-222042052032048,000204
2021-10-2120620620220325,800203
2021-10-202052072052074,600207
2021-10-192062072052056,600205
2021-10-182072072062067,900206
2021-10-152072072042056,400205
2021-10-142072072052054,100205
2021-10-132062072052076,800207
2021-10-122062062042068,500206
2021-10-1120620620420620,000206
2021-10-0820421020320617,400206
2021-10-072032052032058,200205
2021-10-0620520620220512,000205
2021-10-0520420620120647,600206
2021-10-0420720820420525,600205
2021-10-0120820820520618,700206
2021-09-3020721020720810,700208
2021-09-2920520920520722,300207
2021-09-2820620820420735,400207
2021-09-2720820920720824,900208
2021-09-2420921020820923,500209
2021-09-2220921020920916,200209
2021-09-2120821020721020,300210
2021-09-1721021120921115,700211
2021-09-1621021221021038,600210
2021-09-1521321321121119,800211
2021-09-1421221321121229,300212
2021-09-1321321421021295,500212
2021-09-1021621621321520,100215
2021-09-092152152142155,200215
2021-09-0821321521221521,400215
2021-09-0721321521321422,600214
2021-09-0621521621221322,300213
2021-09-0321221421121410,300214
2021-09-0221421421021212,200212
2021-09-0121421420821136,800211
2021-08-3121321521221315,800213
2021-08-3021321420821139,400211
2021-08-27217226212212114,600212
2021-08-2621221320521238,000212
2021-08-2520721220520978,000209
2021-08-242052052042056,200205
2021-08-2320520520320410,500204
2021-08-2020520520320330,500203
2021-08-1920720720320333,700203
2021-08-1820420720420627,400206
2021-08-1720820820620710,000207
2021-08-1620520820420846,300208
2021-08-1320720720620713,900207
2021-08-1220720920620732,800207
2021-08-1120820920620923,000209
2021-08-1020620820620716,900207
2021-08-0620820820620720,100207
2021-08-0520720920720815,100208
2021-08-0420720920720717,300207
2021-08-0320820920820923,600209
2021-08-0221021020720825,900208
2021-07-302112112082108,100210
2021-07-2920921120821112,700211
2021-07-2820921020820812,700208
2021-07-272092112092099,000209
2021-07-2621121120921014,100210
2021-07-2121121120921114,300211
2021-07-2020821020720813,900208
2021-07-1921121120521054,700210
2021-07-162122132112119,000211
2021-07-152132132112118,400211
2021-07-1421421421221323,400213
2021-07-1321621721421424,300214
2021-07-1221521621321514,500215
2021-07-0921621921121547,900215
2021-07-0821322021222027,100220
2021-07-0721521621321316,000213
2021-07-0621621621421513,300215
2021-07-0521521521321420,300214
2021-07-0221221521121213,600212
2021-07-0121522021121139,300211
2021-06-3021421521221424,800214
2021-06-2921621621221429,500214
2021-06-2821721721321529,300215
2021-06-2521321721221514,000215
2021-06-242142142112136,400213
2021-06-232112122102124,900212
2021-06-2221221220921011,700210
2021-06-2121221220820820,700208
2021-06-1821221321121211,000212
2021-06-1721621620921221,100212
2021-06-1621921921021525,900215
2021-06-1521921921621715,300217
2021-06-1421722021621822,300218
2021-06-1121621921521823,000218
2021-06-1021322821321796,600217
2021-06-0921221321021327,100213
2021-06-0821221220921112,800211
2021-06-0721121220921114,500211
2021-06-0421221321021121,100211
2021-06-0320921320821313,400213
2021-06-022082102072098,000209
2021-06-0120921020621018,400210
2021-05-3120621020620911,000209
2021-05-2820621020621012,800210
2021-05-2720820820520717,000207
2021-05-2620821020520830,200208
2021-05-2520920920720811,600208
2021-05-2421121120721019,100210
2021-05-2120921120721122,300211
2021-05-2020821120721118,800211
2021-05-1920820920520929,400209
2021-05-1820921120820817,400208
2021-05-1721421420720926,000209
2021-05-1420821220820943,100209
2021-05-1320921020720828,200208
2021-05-1221421420921245,300212
2021-05-1121221521221414,500214
2021-05-1021321621221316,100213
2021-05-0721621821221230,800212
2021-05-062142162142163,500216
2021-04-302162162142148,400214
2021-04-2821621821121630,700216
2021-04-272172182152165,600216
2021-04-262172182142167,100216
2021-04-232132172132176,300217
2021-04-222132172132154,900215
2021-04-2121421621321422,200214
2021-04-202162192162179,000217
2021-04-1921722121521929,300219
2021-04-1621521821521723,400217
2021-04-152192192162178,000217
2021-04-1421822121521730,800217
2021-04-1321521721521715,200217
2021-04-1221621921321648,000216
2021-04-0921321621221622,200216
2021-04-0821221521221317,300213
2021-04-0721221520921239,200212
2021-04-0621721721021351,200213
2021-04-0521521821421532,900215
2021-04-0221922021421658,000216
2021-04-0122122521822040,300220
2021-03-3122022521622135,700221
2021-03-30220221213218104,700218
2021-03-2923423623023092,600230
2021-03-2623423423123233,500232
2021-03-2523123423023137,100231
2021-03-2423523523023041,100230
2021-03-2323523623223536,200235
2021-03-22241245230235143,700235
2021-03-1923523523023353,800233
2021-03-1823623823223348,500233
2021-03-1723523623423516,200235
2021-03-1623623823423628,000236
2021-03-1523623723523720,500237
2021-03-1223923923323656,300236
2021-03-1124124123423685,100236
2021-03-1023924123824023,200240
2021-03-0924024123723925,800239
2021-03-0824424423823936,100239
2021-03-0524224223624029,300240
2021-03-0424124223824225,000242
2021-03-0324224223824029,400240
2021-03-0224424524024244,000242
2021-03-0124524524224441,600244
2021-02-2623924423624452,000244
2021-02-2524324323924360,600243
2021-02-2424324423523866,000238
2021-02-2223424123323753,500237
2021-02-1923423523023234,400232
2021-02-1823723923123151,900231
2021-02-1724324323624043,800240
2021-02-16251251231240151,000240
2021-02-1524725224224397,200243
2021-02-12250253244245133,700245
2021-02-102572802532551,222,400255
2021-02-092362762362491,571,900249
2021-02-0823523522722899,700228
2021-02-05234243230235317,600235
2021-02-042212682162413,004,000241
2021-02-0321321721121345,100213
2021-02-0221221321021312,300213
2021-02-0121321420921230,200212
2021-01-2921221220821236,100212
2021-01-2821121421021016,600210
2021-01-272152152132136,000213
2021-01-2621521521121521,900215
2021-01-2521321421121417,500214
2021-01-2221021321021122,600211
2021-01-2121121520921023,800210
2021-01-2021221220621022,200210
2021-01-1920921120820922,800209
2021-01-1821021020620922,700209
2021-01-1520821020820916,000209
2021-01-1420821020720817,500208
2021-01-1320720820620819,200208
2021-01-1220720720520719,200207
2021-01-0821021120620722,700207
2021-01-0721121320920910,800209
2021-01-0621121220921114,400211
2021-01-052142142102115,100211
2021-01-0421221220821115,400211

分割・併合履歴 ： [2017-06-28]1株→2株