夢みつけ隊
2673スタンダード/小売業/YUMEMITSUKETAI Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 187.0 | 194.0 | 182.0 | 191.0 | +4.0 | +2.14% | 254,400 |
| 2026-03-12 | 202.0 | 202.0 | 185.0 | 187.0 | -17.0 | -8.33% | 513,200 |
| 2026-03-11 | 202.0 | 207.0 | 202.0 | 204.0 | +1.0 | +0.49% | 96,300 |
| 2026-03-10 | 197.0 | 205.0 | 197.0 | 203.0 | +9.0 | +4.64% | 179,200 |
| 2026-03-09 | 194.0 | 198.0 | 190.0 | 194.0 | -8.0 | -3.96% | 118,700 |
| 2026-03-06 | 195.0 | 204.0 | 194.0 | 202.0 | +6.0 | +3.06% | 127,700 |
| 2026-03-05 | 194.0 | 203.0 | 194.0 | 196.0 | +9.0 | +4.81% | 227,000 |
| 2026-03-04 | 193.0 | 197.0 | 185.0 | 187.0 | -14.0 | -6.97% | 391,000 |
| 2026-03-03 | 212.0 | 214.0 | 199.0 | 201.0 | -12.0 | -5.63% | 517,800 |
| 2026-03-02 | 216.0 | 223.0 | 213.0 | 213.0 | -14.0 | -6.17% | 380,500 |
| 2026-02-27 | 216.0 | 229.0 | 210.0 | 227.0 | +15.0 | +7.08% | 803,000 |
| 2026-02-26 | 205.0 | 212.0 | 205.0 | 212.0 | +4.0 | +1.92% | 210,700 |
| 2026-02-25 | 200.0 | 208.0 | 200.0 | 208.0 | +7.0 | +3.48% | 113,200 |
| 2026-02-24 | 202.0 | 204.0 | 199.0 | 201.0 | -3.0 | -1.47% | 210,200 |
| 2026-02-20 | 209.0 | 212.0 | 204.0 | 204.0 | -9.0 | -4.23% | 311,100 |
| 2026-02-19 | 217.0 | 217.0 | 209.0 | 213.0 | -4.0 | -1.84% | 256,400 |
| 2026-02-18 | 229.0 | 234.0 | 214.0 | 217.0 | -10.0 | -4.41% | 873,800 |
| 2026-02-17 | 247.0 | 249.0 | 223.0 | 227.0 | +15.0 | +7.08% | 2,774,100 |
| 2026-02-16 | 206.0 | 214.0 | 204.0 | 212.0 | +6.0 | +2.91% | 318,400 |
| 2026-02-13 | 219.0 | 219.0 | 206.0 | 206.0 | -15.0 | -6.79% | 333,200 |
| 2026-02-12 | 219.0 | 228.0 | 218.0 | 221.0 | 0.0 | 0.00% | 320,200 |
| 2026-02-10 | 214.0 | 222.0 | 212.0 | 221.0 | +10.0 | +4.74% | 417,100 |
| 2026-02-09 | 215.0 | 220.0 | 210.0 | 211.0 | -2.0 | -0.94% | 402,300 |
| 2026-02-06 | 230.0 | 230.0 | 210.0 | 213.0 | -16.0 | -6.99% | 776,300 |
| 2026-02-05 | 231.0 | 239.0 | 225.0 | 229.0 | +1.0 | +0.44% | 1,626,200 |
| 2026-02-04 | 215.0 | 244.0 | 212.0 | 228.0 | +13.0 | +6.05% | 4,341,900 |
| 2026-02-03 | 212.0 | 218.0 | 212.0 | 215.0 | +5.0 | +2.38% | 168,000 |
| 2026-02-02 | 215.0 | 236.0 | 208.0 | 210.0 | -4.0 | -1.87% | 1,375,300 |
| 2026-01-30 | 213.0 | 217.0 | 208.0 | 214.0 | +3.0 | +1.42% | 211,900 |
| 2026-01-29 | 204.0 | 213.0 | 203.0 | 211.0 | +7.0 | +3.43% | 243,500 |
| 2026-01-28 | 205.0 | 205.0 | 198.0 | 204.0 | 0.0 | 0.00% | 171,700 |
| 2026-01-27 | 203.0 | 206.0 | 200.0 | 204.0 | +1.0 | +0.49% | 107,100 |
| 2026-01-26 | 202.0 | 205.0 | 197.0 | 203.0 | +2.0 | +1.00% | 138,600 |
| 2026-01-23 | 197.0 | 204.0 | 196.0 | 201.0 | +6.0 | +3.08% | 308,900 |
| 2026-01-22 | 205.0 | 207.0 | 193.0 | 195.0 | -10.0 | -4.88% | 448,800 |
| 2026-01-21 | 205.0 | 208.0 | 201.0 | 205.0 | -2.0 | -0.97% | 303,100 |
| 2026-01-20 | 220.0 | 220.0 | 205.0 | 207.0 | -14.0 | -6.33% | 609,400 |
| 2026-01-19 | 229.0 | 229.0 | 215.0 | 221.0 | -5.0 | -2.21% | 691,000 |
| 2026-01-16 | 228.0 | 233.0 | 222.0 | 226.0 | -3.0 | -1.31% | 977,900 |
| 2026-01-15 | 222.0 | 233.0 | 215.0 | 229.0 | +7.0 | +3.15% | 1,582,000 |
| 2026-01-14 | 216.0 | 222.0 | 211.0 | 222.0 | +4.0 | +1.83% | 595,000 |
| 2026-01-13 | 216.0 | 221.0 | 210.0 | 218.0 | 0.0 | 0.00% | 583,700 |
| 2026-01-09 | 204.0 | 227.0 | 199.0 | 218.0 | +19.0 | +9.55% | 4,328,800 |
| 2026-01-08 | 210.0 | 211.0 | 198.0 | 199.0 | -9.0 | -4.33% | 767,200 |
| 2026-01-07 | 192.0 | 229.0 | 190.0 | 208.0 | +19.0 | +10.05% | 4,291,700 |
| 2026-01-06 | 188.0 | 192.0 | 185.0 | 189.0 | +1.0 | +0.53% | 109,500 |
| 2026-01-05 | 181.0 | 188.0 | 180.0 | 188.0 | +9.0 | +5.03% | 128,100 |
| 2025-12-30 | 185.0 | 185.0 | 179.0 | 179.0 | -7.0 | -3.76% | 156,400 |
| 2025-12-29 | 187.0 | 189.0 | 181.0 | 186.0 | -1.0 | -0.53% | 176,500 |
| 2025-12-26 | 187.0 | 193.0 | 184.0 | 187.0 | -3.0 | -1.58% | 277,600 |
| 2025-12-25 | 181.0 | 190.0 | 180.0 | 190.0 | +8.0 | +4.40% | 187,500 |
| 2025-12-24 | 184.0 | 187.0 | 180.0 | 182.0 | -2.0 | -1.09% | 172,700 |
| 2025-12-23 | 178.0 | 184.0 | 177.0 | 184.0 | +7.0 | +3.95% | 229,800 |
| 2025-12-22 | 185.0 | 186.0 | 177.0 | 177.0 | -9.0 | -4.84% | 193,200 |
| 2025-12-19 | 184.0 | 188.0 | 182.0 | 186.0 | +5.0 | +2.76% | 220,500 |
| 2025-12-18 | 186.0 | 188.0 | 178.0 | 181.0 | -8.0 | -4.23% | 406,600 |
| 2025-12-17 | 194.0 | 194.0 | 187.0 | 189.0 | -4.0 | -2.07% | 337,500 |
| 2025-12-16 | 201.0 | 201.0 | 192.0 | 193.0 | -11.0 | -5.39% | 352,500 |
| 2025-12-15 | 196.0 | 204.0 | 193.0 | 204.0 | +4.0 | +2.00% | 500,300 |
| 2025-12-12 | 206.0 | 210.0 | 198.0 | 200.0 | -6.0 | -2.91% | 602,800 |
| 2025-12-11 | 210.0 | 212.0 | 206.0 | 206.0 | -3.0 | -1.44% | 375,200 |
| 2025-12-10 | 207.0 | 211.0 | 202.0 | 209.0 | +1.0 | +0.48% | 483,200 |
| 2025-12-09 | 211.0 | 214.0 | 207.0 | 208.0 | -2.0 | -0.95% | 220,300 |
| 2025-12-08 | 213.0 | 215.0 | 208.0 | 210.0 | -4.0 | -1.87% | 283,600 |
| 2025-12-05 | 215.0 | 218.0 | 212.0 | 214.0 | -1.0 | -0.47% | 189,000 |
| 2025-12-04 | 217.0 | 221.0 | 213.0 | 215.0 | -2.0 | -0.92% | 295,300 |
| 2025-12-03 | 227.0 | 230.0 | 216.0 | 217.0 | -9.0 | -3.98% | 470,100 |
| 2025-12-02 | 236.0 | 239.0 | 220.0 | 226.0 | -9.0 | -3.83% | 365,500 |
| 2025-12-01 | 240.0 | 242.0 | 233.0 | 235.0 | -3.0 | -1.26% | 257,700 |
| 2025-11-28 | 250.0 | 250.0 | 238.0 | 238.0 | -9.0 | -3.64% | 466,900 |
| 2025-11-27 | 233.0 | 248.0 | 232.0 | 247.0 | +14.0 | +6.01% | 556,400 |
| 2025-11-26 | 228.0 | 238.0 | 226.0 | 233.0 | +8.0 | +3.56% | 385,900 |
| 2025-11-25 | 229.0 | 233.0 | 223.0 | 225.0 | -2.0 | -0.88% | 321,900 |
| 2025-11-21 | 236.0 | 237.0 | 227.0 | 227.0 | -11.0 | -4.62% | 300,900 |
| 2025-11-20 | 239.0 | 240.0 | 232.0 | 238.0 | +2.0 | +0.85% | 278,500 |
| 2025-11-19 | 237.0 | 247.0 | 236.0 | 236.0 | +3.0 | +1.29% | 395,300 |
| 2025-11-18 | 254.0 | 254.0 | 231.0 | 233.0 | -23.0 | -8.98% | 992,100 |
| 2025-11-17 | 265.0 | 267.0 | 251.0 | 256.0 | +7.0 | +2.81% | 732,800 |
| 2025-11-14 | 255.0 | 264.0 | 248.0 | 249.0 | -9.0 | -3.49% | 797,700 |
| 2025-11-13 | 268.0 | 269.0 | 257.0 | 258.0 | -5.0 | -1.90% | 551,100 |
| 2025-11-12 | 267.0 | 278.0 | 256.0 | 263.0 | -10.0 | -3.66% | 1,567,200 |
| 2025-11-11 | 312.0 | 335.0 | 253.0 | 273.0 | -31.0 | -10.20% | 7,563,200 |
| 2025-11-10 | 278.0 | 305.0 | 276.0 | 304.0 | +18.0 | +6.29% | 2,372,700 |
| 2025-11-07 | 269.0 | 286.0 | 267.0 | 286.0 | +21.0 | +7.92% | 2,092,800 |
| 2025-11-06 | 260.0 | 279.0 | 254.0 | 265.0 | +8.0 | +3.11% | 2,018,100 |
| 2025-11-05 | 260.0 | 263.0 | 248.0 | 257.0 | -3.0 | -1.15% | 862,600 |
| 2025-11-04 | 260.0 | 270.0 | 249.0 | 260.0 | +8.0 | +3.17% | 1,559,500 |
| 2025-10-31 | 262.0 | 278.0 | 251.0 | 252.0 | +2.0 | +0.80% | 2,536,400 |
| 2025-10-30 | 239.0 | 257.0 | 237.0 | 250.0 | +11.0 | +4.60% | 1,475,100 |
| 2025-10-29 | 243.0 | 249.0 | 238.0 | 239.0 | +4.0 | +1.70% | 1,232,700 |
| 2025-10-28 | 233.0 | 258.0 | 233.0 | 235.0 | +3.0 | +1.29% | 3,780,800 |
| 2025-10-27 | 236.0 | 237.0 | 230.0 | 232.0 | -4.0 | -1.69% | 279,200 |
| 2025-10-24 | 239.0 | 246.0 | 236.0 | 236.0 | -4.0 | -1.67% | 498,100 |
| 2025-10-23 | 238.0 | 251.0 | 235.0 | 240.0 | 0.0 | 0.00% | 1,125,900 |
| 2025-10-22 | 235.0 | 252.0 | 235.0 | 240.0 | +8.0 | +3.45% | 1,836,900 |
| 2025-10-21 | 230.0 | 239.0 | 225.0 | 232.0 | +6.0 | +2.65% | 1,134,800 |
| 2025-10-20 | 229.0 | 231.0 | 217.0 | 226.0 | -3.0 | -1.31% | 904,000 |
| 2025-10-17 | 237.0 | 259.0 | 217.0 | 229.0 | -16.0 | -6.53% | 3,942,400 |
| 2025-10-16 | 218.0 | 284.0 | 217.0 | 245.0 | +32.0 | +15.02% | 21,078,100 |
| 2025-10-15 | 210.0 | 217.0 | 210.0 | 213.0 | +5.0 | +2.40% | 434,500 |
| 2025-10-14 | 210.0 | 224.0 | 206.0 | 208.0 | -8.0 | -3.70% | 819,600 |
| 2025-10-10 | 211.0 | 230.0 | 210.0 | 216.0 | +3.0 | +1.41% | 1,098,400 |
| 2025-10-09 | 215.0 | 222.0 | 209.0 | 213.0 | -4.0 | -1.84% | 673,800 |
| 2025-10-08 | 223.0 | 228.0 | 214.0 | 217.0 | -10.0 | -4.41% | 1,079,600 |
| 2025-10-07 | 234.0 | 236.0 | 222.0 | 227.0 | -13.0 | -5.42% | 1,376,400 |
| 2025-10-06 | 225.0 | 241.0 | 213.0 | 240.0 | -9.0 | -3.61% | 4,805,400 |
| 2025-10-03 | 385.0 | 405.0 | 249.0 | 249.0 | -80.0 | -24.32% | 12,160,400 |
| 2025-10-02 | 268.0 | 329.0 | 249.0 | 329.0 | +80.0 | +32.13% | 23,843,500 |
| 2025-10-01 | 195.0 | 249.0 | 192.0 | 249.0 | +50.0 | +25.13% | 9,846,200 |
| 2025-09-30 | 200.0 | 218.0 | 193.0 | 199.0 | -3.0 | -1.49% | 1,208,900 |
| 2025-09-29 | 204.0 | 207.0 | 200.0 | 202.0 | -1.0 | -0.49% | 248,000 |
| 2025-09-26 | 213.0 | 220.0 | 203.0 | 203.0 | -24.0 | -10.57% | 728,900 |
| 2025-09-25 | 201.0 | 232.0 | 200.0 | 227.0 | +36.0 | +18.85% | 4,586,900 |
| 2025-09-24 | 204.0 | 205.0 | 191.0 | 191.0 | -14.0 | -6.83% | 757,300 |
| 2025-09-22 | 235.0 | 235.0 | 205.0 | 205.0 | -22.0 | -9.69% | 1,068,400 |
| 2025-09-19 | 238.0 | 238.0 | 226.0 | 227.0 | -10.0 | -4.22% | 636,600 |
| 2025-09-18 | 243.0 | 245.0 | 221.0 | 237.0 | -13.0 | -5.20% | 2,336,300 |
| 2025-09-17 | 230.0 | 263.0 | 228.0 | 250.0 | +27.0 | +12.11% | 8,329,300 |
| 2025-09-16 | 218.0 | 226.0 | 210.0 | 223.0 | +4.0 | +1.83% | 982,900 |
| 2025-09-12 | 223.0 | 232.0 | 209.0 | 219.0 | — | — | 1,379,500 |
直近120営業日分を表示