9248 人・夢・技術グループ(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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,810 | 1,810 | 1,740 | 1,740 | 4,900 | 1,740 |
| 2025-05-12 | 1,780 | 1,809 | 1,780 | 1,792 | 5,300 | 1,792 |
| 2025-05-09 | 1,797 | 1,807 | 1,774 | 1,793 | 8,900 | 1,793 |
| 2025-05-08 | 1,789 | 1,790 | 1,764 | 1,774 | 5,300 | 1,774 |
| 2025-05-07 | 1,787 | 1,801 | 1,749 | 1,791 | 10,800 | 1,791 |
| 2025-05-02 | 1,787 | 1,799 | 1,760 | 1,788 | 7,900 | 1,788 |
| 2025-05-01 | 1,769 | 1,799 | 1,730 | 1,793 | 34,300 | 1,793 |
| 2025-04-30 | 1,776 | 1,778 | 1,745 | 1,768 | 9,000 | 1,768 |
| 2025-04-28 | 1,758 | 1,769 | 1,730 | 1,769 | 18,100 | 1,769 |
| 2025-04-25 | 1,735 | 1,739 | 1,723 | 1,734 | 7,900 | 1,734 |
| 2025-04-24 | 1,777 | 1,777 | 1,731 | 1,736 | 13,400 | 1,736 |
| 2025-04-23 | 1,770 | 1,777 | 1,752 | 1,777 | 15,200 | 1,777 |
| 2025-04-22 | 1,757 | 1,767 | 1,748 | 1,765 | 7,400 | 1,765 |
| 2025-04-21 | 1,745 | 1,756 | 1,741 | 1,753 | 7,100 | 1,753 |
| 2025-04-18 | 1,677 | 1,747 | 1,677 | 1,744 | 19,000 | 1,744 |
| 2025-04-17 | 1,615 | 1,699 | 1,615 | 1,667 | 9,900 | 1,667 |
| 2025-04-16 | 1,601 | 1,632 | 1,598 | 1,615 | 6,900 | 1,615 |
| 2025-04-15 | 1,593 | 1,634 | 1,593 | 1,601 | 5,300 | 1,601 |
| 2025-04-14 | 1,612 | 1,612 | 1,569 | 1,597 | 11,000 | 1,597 |
| 2025-04-11 | 1,577 | 1,617 | 1,515 | 1,576 | 12,900 | 1,576 |
| 2025-04-10 | 1,516 | 1,597 | 1,516 | 1,597 | 8,700 | 1,597 |
| 2025-04-09 | 1,450 | 1,474 | 1,419 | 1,419 | 18,600 | 1,419 |
| 2025-04-08 | 1,500 | 1,527 | 1,473 | 1,503 | 12,700 | 1,503 |
| 2025-04-07 | 1,489 | 1,489 | 1,371 | 1,410 | 10,800 | 1,410 |
| 2025-04-04 | 1,538 | 1,550 | 1,424 | 1,489 | 25,000 | 1,489 |
| 2025-04-03 | 1,621 | 1,621 | 1,587 | 1,594 | 11,400 | 1,594 |
| 2025-04-02 | 1,667 | 1,671 | 1,639 | 1,649 | 10,800 | 1,649 |
| 2025-04-01 | 1,654 | 1,686 | 1,654 | 1,663 | 6,700 | 1,663 |
| 2025-03-31 | 1,699 | 1,715 | 1,654 | 1,654 | 12,600 | 1,654 |
| 2025-03-28 | 1,760 | 1,765 | 1,718 | 1,732 | 23,300 | 1,732 |
| 2025-03-27 | 1,729 | 1,743 | 1,717 | 1,743 | 18,900 | 1,743 |
| 2025-03-26 | 1,709 | 1,715 | 1,685 | 1,715 | 18,400 | 1,715 |
| 2025-03-25 | 1,688 | 1,695 | 1,674 | 1,689 | 7,800 | 1,689 |
| 2025-03-24 | 1,709 | 1,710 | 1,686 | 1,688 | 10,300 | 1,688 |
| 2025-03-21 | 1,705 | 1,726 | 1,705 | 1,718 | 6,000 | 1,718 |
| 2025-03-19 | 1,734 | 1,734 | 1,714 | 1,719 | 22,100 | 1,719 |
| 2025-03-18 | 1,694 | 1,734 | 1,694 | 1,734 | 15,100 | 1,734 |
| 2025-03-17 | 1,733 | 1,733 | 1,694 | 1,694 | 9,500 | 1,694 |
| 2025-03-14 | 1,711 | 1,729 | 1,694 | 1,729 | 21,800 | 1,729 |
| 2025-03-13 | 1,692 | 1,715 | 1,692 | 1,712 | 7,600 | 1,712 |
| 2025-03-12 | 1,681 | 1,714 | 1,681 | 1,695 | 16,200 | 1,695 |
| 2025-03-11 | 1,646 | 1,697 | 1,646 | 1,681 | 10,600 | 1,681 |
| 2025-03-10 | 1,682 | 1,697 | 1,670 | 1,676 | 6,600 | 1,676 |
| 2025-03-07 | 1,693 | 1,721 | 1,680 | 1,682 | 10,100 | 1,682 |
| 2025-03-06 | 1,670 | 1,726 | 1,670 | 1,725 | 27,100 | 1,725 |
| 2025-03-05 | 1,633 | 1,670 | 1,633 | 1,665 | 12,500 | 1,665 |
| 2025-03-04 | 1,628 | 1,628 | 1,611 | 1,626 | 6,700 | 1,626 |
| 2025-03-03 | 1,580 | 1,629 | 1,577 | 1,628 | 15,100 | 1,628 |
| 2025-02-28 | 1,580 | 1,590 | 1,547 | 1,555 | 15,800 | 1,555 |
| 2025-02-27 | 1,528 | 1,548 | 1,523 | 1,545 | 18,200 | 1,545 |
| 2025-02-26 | 1,522 | 1,523 | 1,508 | 1,508 | 14,600 | 1,508 |
| 2025-02-25 | 1,519 | 1,542 | 1,511 | 1,515 | 13,600 | 1,515 |
| 2025-02-21 | 1,505 | 1,533 | 1,505 | 1,522 | 10,600 | 1,522 |
| 2025-02-20 | 1,530 | 1,544 | 1,505 | 1,505 | 10,500 | 1,505 |
| 2025-02-19 | 1,577 | 1,577 | 1,528 | 1,536 | 10,100 | 1,536 |
| 2025-02-18 | 1,552 | 1,578 | 1,552 | 1,570 | 19,200 | 1,570 |
| 2025-02-17 | 1,550 | 1,580 | 1,540 | 1,565 | 7,100 | 1,565 |
| 2025-02-14 | 1,649 | 1,649 | 1,596 | 1,597 | 6,500 | 1,597 |
| 2025-02-13 | 1,605 | 1,645 | 1,605 | 1,642 | 26,000 | 1,642 |
| 2025-02-12 | 1,593 | 1,617 | 1,590 | 1,599 | 7,700 | 1,599 |
| 2025-02-10 | 1,601 | 1,617 | 1,584 | 1,593 | 8,900 | 1,593 |
| 2025-02-07 | 1,595 | 1,619 | 1,595 | 1,601 | 5,300 | 1,601 |
| 2025-02-06 | 1,617 | 1,617 | 1,591 | 1,597 | 10,700 | 1,597 |
| 2025-02-05 | 1,592 | 1,629 | 1,592 | 1,610 | 15,100 | 1,610 |
| 2025-02-04 | 1,569 | 1,600 | 1,564 | 1,572 | 8,100 | 1,572 |
| 2025-02-03 | 1,611 | 1,611 | 1,556 | 1,571 | 12,400 | 1,571 |
| 2025-01-31 | 1,607 | 1,619 | 1,595 | 1,611 | 13,400 | 1,611 |
| 2025-01-30 | 1,603 | 1,635 | 1,584 | 1,615 | 28,000 | 1,615 |
| 2025-01-29 | 1,572 | 1,593 | 1,559 | 1,593 | 28,900 | 1,593 |
| 2025-01-28 | 1,530 | 1,554 | 1,520 | 1,542 | 43,900 | 1,542 |
| 2025-01-27 | 1,521 | 1,521 | 1,505 | 1,519 | 26,000 | 1,519 |
| 2025-01-24 | 1,496 | 1,517 | 1,494 | 1,497 | 11,100 | 1,497 |
| 2025-01-23 | 1,481 | 1,505 | 1,481 | 1,490 | 9,600 | 1,490 |
| 2025-01-22 | 1,485 | 1,506 | 1,480 | 1,490 | 14,100 | 1,490 |
| 2025-01-21 | 1,497 | 1,497 | 1,474 | 1,484 | 4,100 | 1,484 |
| 2025-01-20 | 1,464 | 1,496 | 1,464 | 1,492 | 8,400 | 1,492 |
| 2025-01-17 | 1,455 | 1,486 | 1,455 | 1,464 | 15,400 | 1,464 |
| 2025-01-16 | 1,451 | 1,469 | 1,443 | 1,451 | 12,700 | 1,451 |
| 2025-01-15 | 1,443 | 1,462 | 1,442 | 1,451 | 9,800 | 1,451 |
| 2025-01-14 | 1,466 | 1,466 | 1,443 | 1,443 | 13,700 | 1,443 |
| 2025-01-10 | 1,476 | 1,476 | 1,454 | 1,473 | 14,300 | 1,473 |
| 2025-01-09 | 1,450 | 1,485 | 1,450 | 1,470 | 23,900 | 1,470 |
| 2025-01-08 | 1,500 | 1,500 | 1,456 | 1,456 | 19,000 | 1,456 |
| 2025-01-07 | 1,514 | 1,516 | 1,496 | 1,501 | 17,500 | 1,501 |
| 2025-01-06 | 1,540 | 1,540 | 1,513 | 1,514 | 26,900 | 1,514 |
分割・併合履歴 ： なし