9248 人・夢・技術グループ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,794	1,805	1,771	1,772	12,700	1,772
2022-12-29	1,779	1,806	1,752	1,794	38,000	1,794
2022-12-28	1,765	1,765	1,734	1,755	18,100	1,755
2022-12-27	1,739	1,777	1,738	1,757	30,200	1,757
2022-12-26	1,730	1,736	1,714	1,725	31,200	1,725
2022-12-23	1,741	1,752	1,725	1,739	16,200	1,739
2022-12-22	1,757	1,779	1,750	1,766	28,100	1,766
2022-12-21	1,795	1,800	1,755	1,757	38,900	1,757
2022-12-20	1,840	1,850	1,775	1,801	58,700	1,801
2022-12-19	1,882	1,896	1,862	1,869	23,200	1,869
2022-12-16	1,913	1,923	1,879	1,883	27,200	1,883
2022-12-15	1,928	1,940	1,920	1,931	9,300	1,931
2022-12-14	1,955	1,955	1,916	1,924	42,900	1,924
2022-12-13	1,971	1,974	1,948	1,954	20,200	1,954
2022-12-12	1,996	1,996	1,968	1,971	7,900	1,971
2022-12-09	1,934	1,989	1,934	1,981	11,100	1,981
2022-12-08	1,946	1,950	1,916	1,939	14,900	1,939
2022-12-07	1,940	1,964	1,925	1,946	13,700	1,946
2022-12-06	1,957	1,959	1,933	1,942	17,300	1,942
2022-12-05	2,015	2,015	1,964	1,983	35,900	1,983
2022-12-02	2,096	2,096	2,015	2,018	29,100	2,018
2022-12-01	2,100	2,106	2,082	2,083	18,100	2,083
2022-11-30	2,117	2,124	2,104	2,106	11,400	2,106
2022-11-29	2,165	2,165	2,111	2,127	17,700	2,127
2022-11-28	2,180	2,194	2,140	2,166	18,100	2,166
2022-11-25	2,208	2,208	2,157	2,170	22,700	2,170
2022-11-24	2,179	2,226	2,140	2,223	45,100	2,223
2022-11-22	2,070	2,158	2,070	2,150	29,900	2,150
2022-11-21	2,010	2,083	2,010	2,064	52,600	2,064
2022-11-18	2,095	2,095	2,006	2,032	26,200	2,032
2022-11-17	2,099	2,139	2,072	2,072	38,100	2,072
2022-11-16	2,144	2,147	2,071	2,094	39,100	2,094
2022-11-15	2,301	2,302	2,142	2,143	132,600	2,143
2022-11-14	2,696	2,718	2,642	2,642	12,800	2,642
2022-11-11	2,700	2,700	2,665	2,681	10,500	2,681
2022-11-10	2,688	2,688	2,665	2,670	6,900	2,670
2022-11-09	2,706	2,724	2,700	2,709	6,700	2,709
2022-11-08	2,653	2,698	2,647	2,693	8,600	2,693
2022-11-07	2,670	2,680	2,648	2,670	10,500	2,670
2022-11-04	2,607	2,644	2,607	2,620	14,500	2,620
2022-11-02	2,621	2,670	2,618	2,651	14,900	2,651
2022-11-01	2,687	2,692	2,626	2,626	11,400	2,626
2022-10-31	2,737	2,761	2,677	2,707	15,100	2,707
2022-10-28	2,675	2,775	2,675	2,737	71,500	2,737
2022-10-27	2,681	2,681	2,640	2,652	10,700	2,652
2022-10-26	2,627	2,695	2,627	2,678	24,300	2,678
2022-10-25	2,631	2,643	2,617	2,634	7,900	2,634
2022-10-24	2,636	2,651	2,591	2,604	13,600	2,604
2022-10-21	2,640	2,640	2,605	2,613	9,000	2,613
2022-10-20	2,646	2,685	2,644	2,671	8,100	2,671
2022-10-19	2,623	2,691	2,623	2,664	11,200	2,664
2022-10-18	2,626	2,655	2,608	2,650	11,200	2,650
2022-10-17	2,577	2,616	2,563	2,592	10,100	2,592
2022-10-14	2,518	2,623	2,518	2,615	24,400	2,615
2022-10-13	2,559	2,559	2,520	2,534	12,900	2,534
2022-10-12	2,538	2,570	2,524	2,559	14,900	2,559
2022-10-11	2,634	2,638	2,550	2,560	16,000	2,560
2022-10-07	2,665	2,695	2,633	2,681	12,100	2,681
2022-10-06	2,634	2,699	2,623	2,665	25,700	2,665
2022-10-05	2,636	2,636	2,587	2,588	34,900	2,588
2022-10-04	2,549	2,636	2,544	2,636	16,300	2,636
2022-10-03	2,460	2,520	2,460	2,499	13,100	2,499
2022-09-30	2,516	2,591	2,516	2,535	19,800	2,535
2022-09-29	2,599	2,599	2,538	2,598	8,400	2,598
2022-09-28	2,609	2,609	2,521	2,596	26,600	2,596
2022-09-27	2,566	2,611	2,546	2,559	15,100	2,559
2022-09-26	2,568	2,574	2,516	2,516	17,400	2,516
2022-09-22	2,522	2,605	2,522	2,587	19,200	2,587
2022-09-21	2,685	2,750	2,620	2,620	22,700	2,620
2022-09-20	2,559	2,700	2,559	2,685	25,200	2,685
2022-09-16	2,588	2,598	2,518	2,518	16,200	2,518
2022-09-15	2,600	2,605	2,553	2,564	15,200	2,564
2022-09-14	2,601	2,629	2,589	2,600	13,700	2,600
2022-09-13	2,696	2,696	2,628	2,655	12,300	2,655
2022-09-12	2,749	2,749	2,692	2,692	12,400	2,692
2022-09-09	2,757	2,771	2,717	2,749	25,200	2,749
2022-09-08	2,667	2,791	2,667	2,782	21,900	2,782
2022-09-07	2,750	2,755	2,646	2,680	16,900	2,680
2022-09-06	2,692	2,776	2,692	2,755	24,200	2,755
2022-09-05	2,719	2,719	2,661	2,702	7,600	2,702
2022-09-02	2,730	2,730	2,686	2,719	14,500	2,719
2022-09-01	2,655	2,735	2,655	2,731	24,600	2,731
2022-08-31	2,610	2,687	2,566	2,655	15,200	2,655
2022-08-30	2,640	2,656	2,599	2,647	18,900	2,647
2022-08-29	2,663	2,670	2,633	2,645	12,000	2,645
2022-08-26	2,680	2,680	2,646	2,673	6,100	2,673
2022-08-25	2,584	2,650	2,580	2,640	4,900	2,640
2022-08-24	2,557	2,585	2,540	2,584	5,200	2,584
2022-08-23	2,599	2,599	2,563	2,563	3,600	2,563
2022-08-22	2,596	2,607	2,565	2,607	3,700	2,607
2022-08-19	2,612	2,635	2,587	2,596	6,300	2,596
2022-08-18	2,695	2,695	2,602	2,602	9,700	2,602
2022-08-17	2,730	2,730	2,648	2,667	44,300	2,667
2022-08-16	2,666	2,726	2,648	2,726	14,000	2,726
2022-08-15	2,596	2,649	2,546	2,649	12,900	2,649
2022-08-12	2,568	2,629	2,522	2,550	19,900	2,550
2022-08-10	2,581	2,612	2,481	2,517	15,400	2,517
2022-08-09	2,624	2,624	2,531	2,616	14,900	2,616
2022-08-08	2,594	2,594	2,563	2,574	4,500	2,574
2022-08-05	2,567	2,604	2,550	2,595	10,100	2,595
2022-08-04	2,602	2,602	2,568	2,568	6,700	2,568
2022-08-03	2,612	2,627	2,602	2,602	5,900	2,602
2022-08-02	2,666	2,666	2,615	2,617	10,200	2,617
2022-08-01	2,681	2,681	2,642	2,680	13,800	2,680
2022-07-29	2,680	2,706	2,663	2,681	11,300	2,681
2022-07-28	2,630	2,672	2,615	2,672	19,500	2,672
2022-07-27	2,618	2,618	2,594	2,609	6,700	2,609
2022-07-26	2,599	2,612	2,567	2,612	5,500	2,612
2022-07-25	2,591	2,599	2,570	2,599	4,300	2,599
2022-07-22	2,548	2,595	2,548	2,591	9,200	2,591
2022-07-21	2,569	2,598	2,548	2,598	9,300	2,598
2022-07-20	2,540	2,547	2,499	2,547	11,100	2,547
2022-07-19	2,531	2,531	2,489	2,495	5,000	2,495
2022-07-15	2,579	2,579	2,531	2,532	5,600	2,532
2022-07-14	2,580	2,604	2,554	2,579	8,300	2,579
2022-07-13	2,457	2,632	2,457	2,580	29,400	2,580
2022-07-12	2,472	2,486	2,454	2,480	10,600	2,480
2022-07-11	2,403	2,471	2,403	2,471	11,300	2,471
2022-07-08	2,397	2,455	2,333	2,392	24,300	2,392
2022-07-07	2,396	2,408	2,349	2,397	14,000	2,397
2022-07-06	2,362	2,362	2,289	2,349	8,900	2,349
2022-07-05	2,373	2,397	2,362	2,362	6,900	2,362
2022-07-04	2,399	2,399	2,315	2,375	9,400	2,375
2022-07-01	2,380	2,384	2,351	2,362	12,100	2,362
2022-06-30	2,430	2,451	2,375	2,375	18,500	2,375
2022-06-29	2,405	2,485	2,318	2,485	36,100	2,485
2022-06-28	2,430	2,430	2,309	2,355	14,300	2,355
2022-06-27	2,325	2,331	2,300	2,330	9,900	2,330
2022-06-24	2,214	2,320	2,214	2,318	11,000	2,318
2022-06-23	2,213	2,245	2,167	2,214	7,800	2,214
2022-06-22	2,235	2,249	2,196	2,213	13,000	2,213
2022-06-21	2,257	2,258	2,230	2,237	24,600	2,237
2022-06-20	2,299	2,299	2,232	2,244	11,200	2,244
2022-06-17	2,300	2,320	2,268	2,309	14,900	2,309
2022-06-16	2,370	2,390	2,335	2,335	8,200	2,335
2022-06-15	2,403	2,414	2,361	2,366	16,500	2,366
2022-06-14	2,431	2,431	2,402	2,403	11,300	2,403
2022-06-13	2,401	2,451	2,401	2,443	12,400	2,443
2022-06-10	2,498	2,498	2,450	2,453	12,700	2,453
2022-06-09	2,493	2,497	2,465	2,484	9,300	2,484
2022-06-08	2,473	2,489	2,469	2,489	18,900	2,489
2022-06-07	2,431	2,457	2,426	2,455	7,600	2,455
2022-06-06	2,441	2,476	2,421	2,445	10,100	2,445
2022-06-03	2,498	2,498	2,472	2,477	8,700	2,477
2022-06-02	2,470	2,494	2,462	2,486	10,200	2,486
2022-06-01	2,441	2,495	2,441	2,495	13,600	2,495
2022-05-31	2,459	2,465	2,446	2,462	7,300	2,462
2022-05-30	2,478	2,478	2,408	2,470	46,500	2,470
2022-05-27	2,450	2,461	2,428	2,461	17,600	2,461
2022-05-26	2,409	2,439	2,392	2,420	21,900	2,420
2022-05-25	2,359	2,405	2,352	2,382	13,500	2,382
2022-05-24	2,323	2,394	2,323	2,378	18,000	2,378
2022-05-23	2,370	2,398	2,360	2,367	16,700	2,367
2022-05-20	2,370	2,398	2,341	2,381	21,100	2,381
2022-05-19	2,388	2,394	2,337	2,358	21,500	2,358
2022-05-18	2,357	2,398	2,357	2,388	18,500	2,388
2022-05-17	2,289	2,360	2,275	2,357	25,900	2,357
2022-05-16	2,285	2,310	2,258	2,275	28,200	2,275
2022-05-13	2,160	2,257	2,159	2,257	14,800	2,257
2022-05-12	2,253	2,253	2,166	2,178	33,600	2,178
2022-05-11	2,240	2,264	2,209	2,264	12,400	2,264
2022-05-10	2,166	2,241	2,152	2,218	17,600	2,218
2022-05-09	2,271	2,271	2,205	2,206	14,200	2,206
2022-05-06	2,209	2,271	2,197	2,271	18,100	2,271
2022-05-02	2,151	2,204	2,151	2,203	19,800	2,203
2022-04-28	2,174	2,187	2,148	2,148	17,300	2,148
2022-04-27	2,087	2,173	2,060	2,173	54,100	2,173
2022-04-26	2,086	2,113	2,074	2,083	11,700	2,083
2022-04-25	2,064	2,114	2,064	2,081	13,400	2,081
2022-04-22	2,109	2,119	2,080	2,084	9,600	2,084
2022-04-21	2,126	2,160	2,126	2,149	20,400	2,149
2022-04-20	2,118	2,124	2,082	2,120	12,900	2,120
2022-04-19	2,125	2,125	2,094	2,094	9,200	2,094
2022-04-18	2,103	2,130	2,092	2,124	75,400	2,124
2022-04-15	2,124	2,134	2,113	2,123	6,500	2,123
2022-04-14	2,082	2,126	2,082	2,124	7,900	2,124
2022-04-13	2,068	2,093	2,055	2,082	13,500	2,082
2022-04-12	2,105	2,108	2,085	2,085	10,900	2,085
2022-04-11	2,089	2,122	2,079	2,117	13,400	2,117
2022-04-08	2,074	2,077	2,048	2,076	10,100	2,076
2022-04-07	2,080	2,082	2,059	2,075	13,200	2,075
2022-04-06	2,122	2,130	2,086	2,096	31,000	2,096
2022-04-05	2,117	2,144	2,100	2,122	17,000	2,122
2022-04-04	2,105	2,123	2,099	2,117	10,000	2,117
2022-04-01	2,048	2,122	2,035	2,098	22,300	2,098
2022-03-31	2,064	2,098	2,048	2,048	11,200	2,048
2022-03-30	2,158	2,166	2,055	2,100	15,300	2,100
2022-03-29	2,098	2,119	2,096	2,110	14,800	2,110
2022-03-28	2,083	2,093	2,058	2,091	51,100	2,091
2022-03-25	2,114	2,114	2,061	2,074	12,000	2,074
2022-03-24	2,100	2,130	2,086	2,125	14,900	2,125
2022-03-23	2,120	2,139	2,102	2,113	17,400	2,113
2022-03-22	2,030	2,118	2,030	2,113	38,500	2,113
2022-03-18	1,996	2,042	1,996	2,028	24,800	2,028
2022-03-17	1,992	2,027	1,981	2,027	22,000	2,027
2022-03-16	1,978	2,016	1,970	1,981	22,200	1,981
2022-03-15	1,913	1,970	1,908	1,968	16,000	1,968
2022-03-14	1,898	1,939	1,889	1,923	10,200	1,923
2022-03-11	1,889	1,906	1,876	1,905	11,400	1,905
2022-03-10	1,829	1,920	1,829	1,920	13,500	1,920
2022-03-09	1,804	1,819	1,787	1,797	19,500	1,797
2022-03-08	1,825	1,861	1,799	1,804	22,000	1,804
2022-03-07	1,863	1,888	1,853	1,860	17,500	1,860
2022-03-04	1,913	1,939	1,900	1,900	10,700	1,900
2022-03-03	1,942	1,944	1,900	1,901	13,100	1,901
2022-03-02	1,952	1,973	1,928	1,941	26,300	1,941
2022-03-01	1,963	1,964	1,900	1,930	40,100	1,930
2022-02-28	1,938	1,975	1,901	1,963	51,500	1,963
2022-02-25	1,860	1,944	1,860	1,919	25,700	1,919
2022-02-24	1,895	1,902	1,848	1,877	13,800	1,877
2022-02-22	1,869	1,919	1,869	1,895	12,400	1,895
2022-02-21	1,884	1,914	1,847	1,889	14,100	1,889
2022-02-18	1,845	1,918	1,845	1,888	37,500	1,888
2022-02-17	1,824	1,914	1,824	1,882	30,300	1,882
2022-02-16	1,793	1,827	1,792	1,824	11,300	1,824
2022-02-15	1,806	1,817	1,766	1,766	14,100	1,766
2022-02-14	1,818	1,822	1,740	1,806	19,700	1,806
2022-02-10	1,785	1,811	1,757	1,811	18,800	1,811
2022-02-09	1,783	1,794	1,759	1,794	10,000	1,794
2022-02-08	1,806	1,811	1,780	1,783	9,400	1,783
2022-02-07	1,812	1,820	1,778	1,804	10,500	1,804
2022-02-04	1,820	1,836	1,815	1,819	6,900	1,819
2022-02-03	1,805	1,826	1,805	1,820	4,700	1,820
2022-02-02	1,783	1,836	1,775	1,833	8,300	1,833
2022-02-01	1,810	1,819	1,767	1,772	14,600	1,772
2022-01-31	1,755	1,798	1,755	1,794	4,300	1,794
2022-01-28	1,776	1,786	1,730	1,772	35,800	1,772
2022-01-27	1,885	1,885	1,725	1,725	51,200	1,725
2022-01-26	1,874	1,874	1,820	1,845	24,200	1,845
2022-01-25	1,814	1,824	1,806	1,808	11,500	1,808
2022-01-24	1,839	1,841	1,805	1,814	4,400	1,814
2022-01-21	1,888	1,888	1,805	1,840	24,200	1,840
2022-01-20	1,851	1,902	1,814	1,877	21,800	1,877
2022-01-19	1,853	1,872	1,848	1,851	20,000	1,851
2022-01-18	1,854	1,877	1,854	1,860	7,400	1,860
2022-01-17	1,872	1,886	1,865	1,879	8,700	1,879
2022-01-14	1,904	1,904	1,868	1,872	10,400	1,872
2022-01-13	1,908	1,908	1,895	1,898	5,800	1,898
2022-01-12	1,883	1,912	1,883	1,908	6,700	1,908
2022-01-11	1,847	1,879	1,833	1,872	10,300	1,872
2022-01-07	1,885	1,906	1,855	1,855	19,000	1,855
2022-01-06	1,882	1,901	1,882	1,887	11,700	1,887
2022-01-05	1,922	1,922	1,888	1,902	10,500	1,902
2022-01-04	1,917	1,920	1,880	1,917	11,800	1,917

分割・併合履歴：なし

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