1. HOME >
  2. 株価時系列 >
  3. 9248 >
  4. 2021年

9248 人・夢・技術グループ(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
2021-12-301,9091,9181,8811,90110,3001,901
2021-12-291,8891,9181,8781,91818,5001,918
2021-12-281,8201,8661,8101,86614,9001,866
2021-12-271,7961,8311,7751,82016,9001,820
2021-12-241,8131,8191,7771,79667,3001,796
2021-12-231,7871,8201,7691,81213,1001,812
2021-12-221,7801,7891,7361,78725,5001,787
2021-12-211,7591,7961,7501,76426,4001,764
2021-12-201,8781,8781,7591,75996,6001,759
2021-12-171,8721,8781,8471,85312,6001,853
2021-12-161,8791,9031,8701,89012,2001,890
2021-12-151,8901,9191,8551,86313,7001,863
2021-12-141,9071,9221,8551,87912,2001,879
2021-12-131,9771,9771,9001,90733,6001,907
2021-12-101,9982,0731,9471,94723,9001,947
2021-12-091,9621,9991,9281,98528,6001,985
2021-12-081,9021,9651,8881,96429,7001,964
2021-12-071,8861,9211,8541,92115,1001,921
2021-12-061,8501,8801,8501,85916,7001,859
2021-12-031,8351,8741,8271,86910,2001,869
2021-12-021,8381,8641,8161,83419,0001,834
2021-12-011,8131,8481,8021,83820,5001,838
2021-11-301,9131,9131,8021,81334,2001,813
2021-11-291,8881,9091,8551,86045,4001,860
2021-11-261,9051,9231,8851,88818,6001,888
2021-11-251,8931,9131,8861,89242,1001,892
2021-11-241,9001,9031,8871,89239,0001,892
2021-11-221,9051,9101,8881,88811,5001,888
2021-11-191,9191,9331,9021,90516,7001,905
2021-11-181,9051,9501,8891,93548,8001,935
2021-11-171,8901,9501,8821,90539,7001,905
2021-11-161,9171,9271,8701,90151,2001,901
2021-11-151,9491,9961,9101,92742,4001,927
2021-11-121,9512,0451,9512,00233,3002,002
2021-11-111,9281,9551,9281,93610,3001,936
2021-11-101,9741,9741,9211,92423,6001,924
2021-11-091,9891,9901,9551,9558,8001,955
2021-11-081,9801,9861,9591,95915,3001,959
2021-11-051,9741,9741,9551,9629,6001,962
2021-11-042,0232,0451,9501,98741,3001,987
2021-11-021,9962,0421,9902,02018,4002,020
2021-11-011,9822,0031,9721,9849,3001,984
2021-10-291,9881,9991,9511,95715,1001,957
2021-10-281,9712,0041,9372,00235,4002,002
2021-10-271,9831,9831,9451,96512,8001,965
2021-10-261,9851,9941,9511,97016,7001,970
2021-10-251,9901,9951,9691,97011,6001,970
2021-10-221,9502,0281,9341,98924,4001,989
2021-10-212,0162,0161,9601,96029,8001,960
2021-10-202,0982,0981,9992,01520,0002,015
2021-10-192,0252,0961,9902,07951,3002,079
2021-10-182,0482,0501,9802,04327,4002,043
2021-10-152,0012,0191,9802,01924,5002,019
2021-10-141,9731,9871,9431,98323,3001,983
2021-10-132,0002,0151,9661,97236,2001,972
2021-10-122,0702,0702,0022,00223,8002,002
2021-10-112,0402,0722,0402,05411,9002,054
2021-10-082,0432,0722,0312,04022,1002,040
2021-10-072,0852,0902,0392,03924,8002,039
2021-10-062,1212,1632,0782,08425,0002,084
2021-10-052,1312,1462,1002,12129,9002,121
2021-10-042,1852,1852,1482,17326,5002,173
2021-10-012,1412,2042,1412,14326,6002,143

分割・併合履歴 ： なし