夢みつけ隊の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 103 | 117 | 102 | 105 | +3 | +2.9% | 4,536,600 |
| 2025/04/30 | 103 | 107 | 101 | 102 | -1 | -1% | 1,290,500 |
| 2025/04/28 | 100 | 107 | 100 | 103 | +2 | +2% | 1,873,300 |
| 2025/04/25 | 100 | 101 | 99 | 101 | +1 | +1% | 61,500 |
| 2025/04/24 | 102 | 102 | 99 | 100 | -1 | -1% | 177,200 |
| 2025/04/23 | 102 | 107 | 101 | 101 | -3 | -2.9% | 849,700 |
| 2025/04/22 | 98 | 124 | 98 | 104 | +7 | +7.2% | 7,675,800 |
| 2025/04/21 | 98 | 107 | 96 | 97 | +1 | +1% | 4,460,700 |
| 2025/04/18 | 96 | 97 | 96 | 96 | ±0 | ±0% | 34,900 |
| 2025/04/17 | 98 | 98 | 95 | 96 | -1 | -1% | 96,400 |
| 2025/04/16 | 102 | 103 | 96 | 97 | -7 | -6.7% | 716,400 |
| 2025/04/15 | 98 | 105 | 98 | 104 | +6 | +6.1% | 1,073,200 |
| 2025/04/14 | 95 | 99 | 95 | 98 | +3 | +3.2% | 108,000 |
| 2025/04/11 | 92 | 95 | 92 | 95 | +2 | +2.2% | 81,900 |
| 2025/04/10 | 94 | 95 | 92 | 93 | +4 | +4.5% | 70,900 |
| 2025/04/09 | 91 | 92 | 88 | 89 | -4 | -4.3% | 112,100 |
| 2025/04/08 | 90 | 99 | 89 | 93 | +6 | +6.9% | 2,952,300 |
| 2025/04/07 | 89 | 90 | 84 | 87 | -6 | -6.5% | 154,100 |
| 2025/04/04 | 97 | 99 | 92 | 93 | -6 | -6.1% | 160,900 |
| 2025/04/03 | 100 | 101 | 99 | 99 | -2 | -2% | 139,700 |
| 2025/04/02 | 105 | 105 | 101 | 101 | -3 | -2.9% | 63,000 |
| 2025/04/01 | 100 | 109 | 99 | 104 | +3 | +3% | 1,395,600 |
| 2025/03/31 | 102 | 102 | 99 | 101 | -1 | -1% | 135,500 |
| 2025/03/28 | 104 | 105 | 102 | 102 | -2 | -1.9% | 54,200 |
| 2025/03/27 | 106 | 107 | 104 | 104 | -2 | -1.9% | 75,200 |
| 2025/03/26 | 106 | 107 | 105 | 106 | +1 | +1% | 175,900 |
| 2025/03/25 | 106 | 106 | 105 | 105 | ±0 | ±0% | 17,400 |
| 2025/03/24 | 103 | 111 | 102 | 105 | +2 | +1.9% | 333,800 |
| 2025/03/21 | 105 | 106 | 103 | 103 | -3 | -2.8% | 52,200 |
| 2025/03/19 | 107 | 108 | 105 | 106 | -1 | -0.9% | 56,800 |
| 2025/03/18 | 107 | 107 | 105 | 107 | +2 | +1.9% | 66,300 |
| 2025/03/17 | 104 | 114 | 101 | 105 | +1 | +1% | 525,200 |
| 2025/03/14 | 102 | 114 | 100 | 104 | +2 | +2% | 458,500 |
| 2025/03/13 | 101 | 103 | 100 | 102 | +2 | +2% | 93,500 |
| 2025/03/12 | 100 | 116 | 99 | 100 | +1 | +1% | 821,700 |
| 2025/03/11 | 99 | 101 | 98 | 99 | ±0 | ±0% | 61,300 |
| 2025/03/10 | 100 | 101 | 99 | 99 | -1 | -1% | 10,400 |
| 2025/03/07 | 99 | 101 | 99 | 100 | ±0 | ±0% | 18,000 |
| 2025/03/06 | 99 | 100 | 99 | 100 | +2 | +2% | 9,300 |
| 2025/03/05 | 98 | 99 | 98 | 98 | ±0 | ±0% | 19,600 |
| 2025/03/04 | 98 | 99 | 98 | 98 | -1 | -1% | 12,200 |
| 2025/03/03 | 99 | 100 | 99 | 99 | -1 | -1% | 20,600 |
| 2025/02/28 | 99 | 100 | 98 | 100 | +1 | +1% | 27,000 |
| 2025/02/27 | 100 | 100 | 99 | 99 | ±0 | ±0% | 20,900 |
| 2025/02/26 | 99 | 100 | 99 | 99 | -1 | -1% | 50,000 |
| 2025/02/25 | 99 | 101 | 98 | 100 | +1 | +1% | 44,500 |
| 2025/02/21 | 99 | 100 | 99 | 99 | ±0 | ±0% | 8,700 |
| 2025/02/20 | 100 | 100 | 99 | 99 | ±0 | ±0% | 49,900 |
| 2025/02/19 | 100 | 102 | 99 | 99 | ±0 | ±0% | 101,800 |
| 2025/02/18 | 99 | 101 | 99 | 99 | ±0 | ±0% | 40,600 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「夢 隊」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
