9248 人・夢・技術グループ(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 | 1,713 | 1,713 | 1,689 | 1,696 | 13,000 | 1,696 |
| 2024-05-01 | 1,723 | 1,723 | 1,701 | 1,713 | 10,000 | 1,713 |
| 2024-04-30 | 1,720 | 1,726 | 1,699 | 1,724 | 20,200 | 1,724 |
| 2024-04-26 | 1,691 | 1,697 | 1,674 | 1,682 | 62,900 | 1,682 |
| 2024-04-25 | 1,709 | 1,709 | 1,683 | 1,686 | 9,000 | 1,686 |
| 2024-04-24 | 1,696 | 1,720 | 1,686 | 1,712 | 23,200 | 1,712 |
| 2024-04-23 | 1,675 | 1,695 | 1,675 | 1,680 | 14,500 | 1,680 |
| 2024-04-22 | 1,684 | 1,684 | 1,660 | 1,665 | 37,700 | 1,665 |
| 2024-04-19 | 1,679 | 1,687 | 1,632 | 1,660 | 116,400 | 1,660 |
| 2024-04-18 | 1,679 | 1,704 | 1,679 | 1,690 | 8,000 | 1,690 |
| 2024-04-17 | 1,699 | 1,704 | 1,672 | 1,678 | 29,000 | 1,678 |
| 2024-04-16 | 1,728 | 1,730 | 1,694 | 1,695 | 24,500 | 1,695 |
| 2024-04-15 | 1,740 | 1,743 | 1,726 | 1,731 | 11,800 | 1,731 |
| 2024-04-12 | 1,750 | 1,755 | 1,743 | 1,743 | 14,500 | 1,743 |
| 2024-04-11 | 1,738 | 1,750 | 1,735 | 1,746 | 10,600 | 1,746 |
| 2024-04-10 | 1,746 | 1,751 | 1,742 | 1,746 | 9,300 | 1,746 |
| 2024-04-09 | 1,735 | 1,746 | 1,731 | 1,746 | 14,700 | 1,746 |
| 2024-04-08 | 1,738 | 1,748 | 1,733 | 1,744 | 20,200 | 1,744 |
| 2024-04-05 | 1,714 | 1,731 | 1,704 | 1,725 | 15,000 | 1,725 |
| 2024-04-04 | 1,731 | 1,734 | 1,724 | 1,733 | 17,400 | 1,733 |
| 2024-04-03 | 1,743 | 1,747 | 1,722 | 1,731 | 16,000 | 1,731 |
| 2024-04-02 | 1,771 | 1,772 | 1,732 | 1,740 | 25,600 | 1,740 |
| 2024-04-01 | 1,788 | 1,804 | 1,771 | 1,773 | 21,100 | 1,773 |
| 2024-03-29 | 1,770 | 1,773 | 1,756 | 1,767 | 22,400 | 1,767 |
| 2024-03-28 | 1,785 | 1,788 | 1,753 | 1,756 | 18,300 | 1,756 |
| 2024-03-27 | 1,766 | 1,794 | 1,766 | 1,787 | 26,700 | 1,787 |
| 2024-03-26 | 1,739 | 1,764 | 1,739 | 1,763 | 12,000 | 1,763 |
| 2024-03-25 | 1,745 | 1,758 | 1,735 | 1,738 | 21,500 | 1,738 |
| 2024-03-22 | 1,741 | 1,751 | 1,732 | 1,747 | 12,700 | 1,747 |
| 2024-03-21 | 1,752 | 1,752 | 1,735 | 1,737 | 12,100 | 1,737 |
| 2024-03-19 | 1,728 | 1,735 | 1,708 | 1,733 | 67,600 | 1,733 |
| 2024-03-18 | 1,721 | 1,725 | 1,698 | 1,715 | 22,700 | 1,715 |
| 2024-03-15 | 1,704 | 1,712 | 1,698 | 1,706 | 11,500 | 1,706 |
| 2024-03-14 | 1,700 | 1,710 | 1,692 | 1,703 | 11,800 | 1,703 |
| 2024-03-13 | 1,725 | 1,725 | 1,683 | 1,685 | 11,700 | 1,685 |
| 2024-03-12 | 1,718 | 1,718 | 1,678 | 1,710 | 14,800 | 1,710 |
| 2024-03-11 | 1,707 | 1,720 | 1,681 | 1,707 | 21,400 | 1,707 |
| 2024-03-08 | 1,687 | 1,726 | 1,687 | 1,716 | 27,800 | 1,716 |
| 2024-03-07 | 1,712 | 1,720 | 1,690 | 1,700 | 20,600 | 1,700 |
| 2024-03-06 | 1,701 | 1,721 | 1,700 | 1,711 | 21,600 | 1,711 |
| 2024-03-05 | 1,700 | 1,716 | 1,688 | 1,704 | 16,200 | 1,704 |
| 2024-03-04 | 1,719 | 1,719 | 1,687 | 1,700 | 34,100 | 1,700 |
| 2024-03-01 | 1,711 | 1,725 | 1,695 | 1,722 | 34,000 | 1,722 |
| 2024-02-29 | 1,744 | 1,748 | 1,704 | 1,709 | 36,200 | 1,709 |
| 2024-02-28 | 1,721 | 1,743 | 1,710 | 1,732 | 36,500 | 1,732 |
| 2024-02-27 | 1,706 | 1,731 | 1,702 | 1,708 | 21,100 | 1,708 |
| 2024-02-26 | 1,743 | 1,743 | 1,703 | 1,706 | 23,100 | 1,706 |
| 2024-02-22 | 1,764 | 1,764 | 1,710 | 1,724 | 37,400 | 1,724 |
| 2024-02-21 | 1,763 | 1,763 | 1,726 | 1,737 | 11,400 | 1,737 |
| 2024-02-20 | 1,771 | 1,790 | 1,755 | 1,763 | 17,900 | 1,763 |
| 2024-02-19 | 1,731 | 1,753 | 1,717 | 1,748 | 18,800 | 1,748 |
| 2024-02-16 | 1,721 | 1,746 | 1,703 | 1,719 | 36,200 | 1,719 |
| 2024-02-15 | 1,746 | 1,750 | 1,717 | 1,721 | 28,900 | 1,721 |
| 2024-02-14 | 1,757 | 1,757 | 1,713 | 1,728 | 49,300 | 1,728 |
| 2024-02-13 | 1,823 | 1,823 | 1,779 | 1,797 | 40,100 | 1,797 |
| 2024-02-09 | 1,852 | 1,866 | 1,828 | 1,828 | 13,200 | 1,828 |
| 2024-02-08 | 1,885 | 1,886 | 1,851 | 1,871 | 18,300 | 1,871 |
| 2024-02-07 | 1,880 | 1,909 | 1,875 | 1,896 | 19,400 | 1,896 |
| 2024-02-06 | 1,925 | 1,925 | 1,884 | 1,884 | 12,000 | 1,884 |
| 2024-02-05 | 1,897 | 1,926 | 1,897 | 1,925 | 18,200 | 1,925 |
| 2024-02-02 | 1,911 | 1,911 | 1,877 | 1,891 | 15,900 | 1,891 |
| 2024-02-01 | 1,911 | 1,911 | 1,888 | 1,905 | 11,400 | 1,905 |
| 2024-01-31 | 1,895 | 1,911 | 1,875 | 1,911 | 16,500 | 1,911 |
| 2024-01-30 | 1,913 | 1,913 | 1,876 | 1,882 | 17,500 | 1,882 |
| 2024-01-29 | 1,880 | 1,912 | 1,880 | 1,907 | 28,600 | 1,907 |
| 2024-01-26 | 1,870 | 1,870 | 1,844 | 1,865 | 20,100 | 1,865 |
| 2024-01-25 | 1,809 | 1,881 | 1,800 | 1,872 | 47,200 | 1,872 |
| 2024-01-24 | 1,822 | 1,822 | 1,791 | 1,801 | 29,700 | 1,801 |
| 2024-01-23 | 1,824 | 1,867 | 1,815 | 1,838 | 79,500 | 1,838 |
| 2024-01-22 | 1,778 | 1,808 | 1,777 | 1,808 | 39,300 | 1,808 |
| 2024-01-19 | 1,781 | 1,790 | 1,766 | 1,770 | 14,500 | 1,770 |
| 2024-01-18 | 1,755 | 1,802 | 1,755 | 1,794 | 24,300 | 1,794 |
| 2024-01-17 | 1,799 | 1,802 | 1,769 | 1,769 | 20,600 | 1,769 |
| 2024-01-16 | 1,813 | 1,813 | 1,780 | 1,781 | 17,100 | 1,781 |
| 2024-01-15 | 1,800 | 1,812 | 1,789 | 1,806 | 17,600 | 1,806 |
| 2024-01-12 | 1,806 | 1,808 | 1,764 | 1,775 | 22,800 | 1,775 |
| 2024-01-11 | 1,810 | 1,816 | 1,796 | 1,808 | 23,100 | 1,808 |
| 2024-01-10 | 1,811 | 1,812 | 1,797 | 1,806 | 13,500 | 1,806 |
| 2024-01-09 | 1,809 | 1,816 | 1,795 | 1,803 | 15,900 | 1,803 |
| 2024-01-05 | 1,819 | 1,822 | 1,805 | 1,810 | 14,000 | 1,810 |
| 2024-01-04 | 1,741 | 1,824 | 1,731 | 1,816 | 43,700 | 1,816 |
分割・併合履歴 ： なし
