3185 夢展望(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	154	158	154	158	25,200	158
2023-12-28	154	154	152	154	18,800	154
2023-12-27	153	154	151	153	69,900	153
2023-12-26	155	155	153	154	26,000	154
2023-12-25	155	155	154	155	31,500	155
2023-12-22	155	156	155	156	22,200	156
2023-12-21	155	156	155	156	16,000	156
2023-12-20	156	156	155	155	22,700	155
2023-12-19	157	157	155	156	17,900	156
2023-12-18	156	157	155	157	22,100	157
2023-12-15	157	157	156	156	12,500	156
2023-12-14	157	157	156	156	12,400	156
2023-12-13	157	158	156	157	28,500	157
2023-12-12	158	158	156	157	17,800	157
2023-12-11	157	158	156	157	18,600	157
2023-12-08	157	158	157	157	14,100	157
2023-12-07	157	159	157	158	17,000	158
2023-12-06	157	158	157	158	27,200	158
2023-12-05	159	160	158	158	13,100	158
2023-12-04	158	159	158	159	11,200	159
2023-12-01	159	159	158	159	9,600	159
2023-11-30	158	159	158	158	9,400	158
2023-11-29	159	159	158	158	5,700	158
2023-11-28	158	160	157	158	37,900	158
2023-11-27	158	158	157	157	8,700	157
2023-11-24	159	160	158	158	16,800	158
2023-11-22	160	161	156	158	36,100	158
2023-11-21	161	161	158	160	29,900	160
2023-11-20	161	161	160	160	8,300	160
2023-11-17	161	161	159	161	27,700	161
2023-11-16	161	161	159	160	46,100	160
2023-11-15	162	163	161	162	13,400	162
2023-11-14	162	162	161	161	14,800	161
2023-11-13	163	164	162	162	5,500	162
2023-11-10	162	163	162	163	15,100	163
2023-11-09	164	164	161	163	20,600	163
2023-11-08	164	164	162	164	26,000	164
2023-11-07	164	164	162	164	2,600	164
2023-11-06	163	164	162	164	9,900	164
2023-11-02	166	166	162	163	26,900	163
2023-11-01	168	168	164	165	14,300	165
2023-10-31	165	165	163	165	8,100	165
2023-10-30	167	167	163	165	12,200	165
2023-10-27	163	166	163	166	27,700	166
2023-10-26	164	165	162	162	10,000	162
2023-10-25	163	164	162	164	9,800	164
2023-10-24	162	163	161	163	17,300	163
2023-10-23	164	164	161	162	12,700	162
2023-10-20	162	163	161	163	12,100	163
2023-10-19	162	162	161	162	5,600	162
2023-10-18	161	162	160	161	8,700	161
2023-10-17	160	161	160	160	2,400	160
2023-10-16	162	162	160	160	6,900	160
2023-10-13	162	163	161	161	8,500	161
2023-10-12	164	164	162	162	6,300	162
2023-10-11	161	164	161	163	16,900	163
2023-10-10	160	161	159	161	8,100	161
2023-10-06	158	160	158	160	6,800	160
2023-10-05	160	160	158	159	6,300	159
2023-10-04	162	163	159	160	19,400	160
2023-10-03	163	163	162	163	9,300	163
2023-10-02	164	164	162	163	6,000	163
2023-09-29	162	164	162	163	7,600	163
2023-09-28	163	163	161	161	10,500	161
2023-09-27	162	163	161	163	16,900	163
2023-09-26	169	169	162	162	43,000	162
2023-09-25	164	164	161	163	10,200	163
2023-09-22	164	164	161	163	14,800	163
2023-09-21	164	165	161	164	15,500	164
2023-09-20	165	165	161	163	28,300	163
2023-09-19	172	172	159	163	159,900	163
2023-09-15	157	158	157	157	6,000	157
2023-09-14	156	160	156	157	40,700	157
2023-09-13	158	158	156	156	10,400	156
2023-09-12	158	158	157	157	4,500	157
2023-09-11	158	158	156	157	10,300	157
2023-09-08	157	157	156	157	4,300	157
2023-09-07	157	157	156	156	7,800	156
2023-09-06	156	157	156	157	3,900	157
2023-09-05	157	157	156	156	7,700	156
2023-09-04	157	158	156	156	10,200	156
2023-09-01	157	157	156	157	5,000	157
2023-08-31	156	157	156	157	5,500	157
2023-08-30	155	157	155	156	11,700	156
2023-08-29	156	157	155	155	6,700	155
2023-08-28	157	157	155	155	12,700	155
2023-08-25	155	156	154	155	7,300	155
2023-08-24	155	156	155	155	5,500	155
2023-08-23	157	157	155	155	9,500	155
2023-08-22	155	157	155	157	3,900	157
2023-08-21	155	156	155	155	4,900	155
2023-08-18	155	155	154	154	5,100	154
2023-08-17	155	156	154	154	9,400	154
2023-08-16	156	157	155	155	14,300	155
2023-08-15	157	158	155	156	16,400	156
2023-08-14	157	157	156	157	6,800	157
2023-08-10	156	158	156	157	5,900	157
2023-08-09	156	157	156	156	11,500	156
2023-08-08	156	158	156	157	7,800	157
2023-08-07	157	158	156	158	4,600	158
2023-08-04	158	158	156	156	6,900	156
2023-08-03	157	158	156	158	7,400	158
2023-08-02	156	157	155	157	5,600	157
2023-08-01	156	156	155	156	6,300	156
2023-07-31	157	157	155	156	10,000	156
2023-07-28	158	158	154	154	22,700	154
2023-07-27	158	158	156	158	8,500	158
2023-07-26	158	158	157	157	4,400	157
2023-07-25	159	159	157	157	5,800	157
2023-07-24	159	159	157	157	9,000	157
2023-07-21	158	158	156	158	8,000	158
2023-07-20	157	158	156	156	11,100	156
2023-07-19	155	157	154	157	17,300	157
2023-07-18	157	157	154	156	7,500	156
2023-07-14	156	156	155	155	7,300	155
2023-07-13	155	156	154	155	5,200	155
2023-07-12	157	157	155	155	12,100	155
2023-07-11	157	157	156	156	6,200	156
2023-07-10	157	157	155	156	10,100	156
2023-07-07	154	156	154	156	8,800	156
2023-07-06	157	157	154	154	9,600	154
2023-07-05	155	156	154	155	14,000	155
2023-07-04	156	156	151	155	48,400	155
2023-07-03	155	156	154	156	18,300	156
2023-06-30	155	155	154	154	8,000	154
2023-06-29	155	155	153	155	26,000	155
2023-06-28	156	156	155	155	8,000	155
2023-06-27	156	157	155	157	10,700	157
2023-06-26	156	158	155	156	13,800	156
2023-06-23	160	160	156	156	29,500	156
2023-06-22	157	160	156	160	21,000	160
2023-06-21	159	159	157	157	16,700	157
2023-06-20	159	159	157	157	8,400	157
2023-06-19	156	159	155	159	22,100	159
2023-06-16	155	156	155	156	17,500	156
2023-06-15	158	158	155	156	28,500	156
2023-06-14	157	158	155	155	39,000	155
2023-06-13	160	160	155	156	53,000	156
2023-06-12	165	165	155	160	135,500	160
2023-06-09	166	166	158	163	144,500	163
2023-06-08	169	177	158	167	409,900	167
2023-06-07	153	186	153	164	1,831,800	164
2023-06-06	151	151	148	150	21,300	150
2023-06-05	150	151	150	150	23,900	150
2023-06-02	150	150	149	150	11,000	150
2023-06-01	149	151	149	149	16,400	149
2023-05-31	149	151	149	149	19,200	149
2023-05-30	149	150	148	149	33,100	149
2023-05-29	155	155	148	149	93,000	149
2023-05-26	157	158	153	154	42,000	154
2023-05-25	158	158	155	157	13,800	157
2023-05-24	158	158	156	157	17,700	157
2023-05-23	161	161	158	158	21,500	158
2023-05-22	160	162	159	161	16,700	161
2023-05-19	160	160	158	159	10,000	159
2023-05-18	159	160	158	160	37,800	160
2023-05-17	158	165	158	159	51,600	159
2023-05-16	164	166	158	158	56,000	158
2023-05-15	172	174	160	164	130,200	164
2023-05-12	175	176	170	171	123,600	171
2023-05-11	165	184	165	177	503,700	177
2023-05-10	170	171	162	163	122,300	163
2023-05-09	155	189	154	171	572,400	171
2023-05-08	154	155	153	155	35,400	155
2023-05-02	152	153	152	153	7,300	153
2023-05-01	152	153	152	152	15,600	152
2023-04-28	153	155	153	153	27,900	153
2023-04-27	153	153	152	153	29,200	153
2023-04-26	153	153	152	152	22,000	152
2023-04-25	155	155	152	152	40,000	152
2023-04-24	156	156	155	155	20,900	155
2023-04-21	157	157	155	157	52,000	157
2023-04-20	157	158	156	156	49,800	156
2023-04-19	159	159	157	157	22,200	157
2023-04-18	160	160	158	159	29,800	159
2023-04-17	160	161	159	159	30,100	159
2023-04-14	161	162	160	161	22,100	161
2023-04-13	161	162	161	162	12,200	162
2023-04-12	161	162	161	162	32,400	162
2023-04-11	162	163	162	162	33,500	162
2023-04-10	165	165	161	161	46,500	161
2023-04-07	165	165	163	165	39,200	165
2023-04-06	165	166	164	165	30,500	165
2023-04-05	168	168	165	166	34,700	166
2023-04-04	168	169	167	167	37,700	167
2023-04-03	170	171	168	168	41,700	168
2023-03-31	175	175	170	171	45,700	171
2023-03-30	169	174	168	173	109,800	173
2023-03-29	183	188	181	188	74,200	188
2023-03-28	182	183	181	181	30,700	181
2023-03-27	183	183	181	181	24,800	181
2023-03-24	183	183	181	183	13,100	183
2023-03-23	182	183	180	183	21,100	183
2023-03-22	182	183	182	183	12,400	183
2023-03-20	183	183	180	183	14,300	183
2023-03-17	183	183	180	183	13,600	183
2023-03-16	182	182	180	182	11,300	182
2023-03-15	183	184	179	184	33,700	184
2023-03-14	185	185	182	182	19,100	182
2023-03-13	184	186	182	185	45,000	185
2023-03-10	186	186	184	186	19,900	186
2023-03-09	184	186	184	185	7,400	185
2023-03-08	186	186	184	186	12,900	186
2023-03-07	187	187	185	185	18,700	185
2023-03-06	186	187	185	187	20,800	187
2023-03-03	187	187	185	186	10,000	186
2023-03-02	186	186	184	186	23,200	186
2023-03-01	185	186	184	185	11,100	185
2023-02-28	183	186	182	184	29,500	184
2023-02-27	187	187	185	187	23,700	187
2023-02-24	184	185	183	185	12,000	185
2023-02-22	183	184	182	182	11,500	182
2023-02-21	183	183	181	183	22,800	183
2023-02-20	181	183	181	182	15,200	182
2023-02-17	181	181	180	181	14,400	181
2023-02-16	182	183	180	182	11,000	182
2023-02-15	181	183	180	183	10,000	183
2023-02-14	183	186	180	184	25,900	184
2023-02-13	181	186	180	186	10,800	186
2023-02-10	183	184	181	181	18,700	181
2023-02-09	185	185	180	181	27,000	181
2023-02-08	186	186	185	185	6,900	185
2023-02-07	184	187	183	187	19,000	187
2023-02-06	183	185	182	182	13,000	182
2023-02-03	185	185	182	182	5,900	182
2023-02-02	184	184	181	184	12,400	184
2023-02-01	182	183	180	182	11,200	182
2023-01-31	183	185	178	180	40,000	180
2023-01-30	182	184	182	183	21,600	183
2023-01-27	181	183	181	183	9,200	183
2023-01-26	179	182	178	182	12,700	182
2023-01-25	181	181	179	179	11,400	179
2023-01-24	181	181	180	181	9,500	181
2023-01-23	177	181	176	181	17,700	181
2023-01-20	177	178	177	177	4,400	177
2023-01-19	177	178	176	178	3,700	178
2023-01-18	178	178	177	177	3,400	177
2023-01-17	178	178	175	178	5,500	178
2023-01-16	178	178	176	177	7,200	177
2023-01-13	178	178	176	176	13,100	176
2023-01-12	178	178	176	177	3,900	177
2023-01-11	178	178	176	178	6,200	178
2023-01-10	177	177	175	177	10,700	177
2023-01-06	176	178	175	176	6,200	176
2023-01-05	174	178	173	178	17,400	178
2023-01-04	177	177	174	175	11,700	175

分割・併合履歴： [2017-06-28]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