夢真ホールディングス(2362) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/12/04 714.0 729.0 710.0 727.0 532,400
2020/12/03 714.0 722.0 710.0 711.0 289,600
2020/12/02 710.0 732.0 709.0 719.0 664,200
2020/12/01 700.0 712.0 691.0 705.0 831,300
2020/11/30 725.0 733.0 701.0 703.0 1,463,800
2020/11/27 713.0 728.0 703.0 714.0 1,431,400
2020/11/26 715.0 728.0 709.0 716.0 562,400
2020/11/25 744.0 751.0 718.0 718.0 789,100
2020/11/24 731.0 757.0 731.0 740.0 885,200
2020/11/20 729.0 740.0 717.0 732.0 997,200
2020/11/19 768.0 777.0 730.0 739.0 1,373,000
2020/11/18 778.0 783.0 763.0 772.0 1,100,600
2020/11/17 802.0 805.0 766.0 778.0 1,784,700
2020/11/16 752.0 812.0 706.0 798.0 4,273,500
2020/11/13 760.0 769.0 751.0 767.0 467,300
2020/11/12 787.0 792.0 746.0 772.0 825,800
2020/11/11 771.0 791.0 763.0 780.0 571,800
2020/11/10 792.0 793.0 761.0 771.0 614,200
2020/11/09 765.0 785.0 765.0 781.0 537,700
2020/11/06 781.0 781.0 755.0 771.0 418,700
2020/11/05 748.0 780.0 741.0 780.0 716,800
2020/11/04 743.0 763.0 740.0 755.0 695,700
2020/11/02 730.0 743.0 720.0 728.0 421,700
2020/10/30 759.0 765.0 722.0 729.0 817,800
2020/10/29 733.0 762.0 730.0 759.0 507,100
2020/10/28 747.0 759.0 737.0 748.0 584,200
2020/10/27 745.0 757.0 715.0 754.0 919,700
2020/10/26 800.0 801.0 767.0 767.0 920,300
2020/10/23 785.0 804.0 776.0 798.0 1,540,600
2020/10/22 798.0 807.0 742.0 774.0 1,720,500
2020/10/21 765.0 799.0 761.0 790.0 873,200
2020/10/20 756.0 771.0 749.0 761.0 608,000
2020/10/19 769.0 773.0 736.0 766.0 1,312,000
2020/10/16 721.0 766.0 721.0 756.0 2,160,100
2020/10/15 713.0 727.0 711.0 720.0 490,300
2020/10/14 709.0 718.0 704.0 712.0 266,300
2020/10/13 709.0 711.0 698.0 711.0 239,600
2020/10/12 715.0 715.0 705.0 708.0 184,500
2020/10/09 705.0 715.0 700.0 712.0 391,900
2020/10/08 712.0 714.0 705.0 705.0 342,700
2020/10/07 694.0 709.0 690.0 708.0 294,300
2020/10/06 705.0 707.0 694.0 699.0 277,200
2020/10/05 688.0 699.0 683.0 699.0 438,900
2020/10/02 703.0 706.0 670.0 673.0 572,700
2020/10/01 689.0 689.0 689.0 689.0 -
2020/09/30 705.0 706.0 686.0 689.0 352,900
2020/09/29 698.0 710.0 696.0 710.0 385,100
2020/09/28 715.0 718.0 702.0 710.0 659,300
2020/09/25 715.0 721.0 705.0 714.0 441,300
2020/09/24 727.0 728.0 715.0 716.0 524,900