夢展望
3185グロース/小売業/DREAM VISION 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 | 220.0 | 238.0 | 219.0 | 232.0 | +12.0 | +5.45% | 159,300 |
| 2026-03-12 | 222.0 | 227.0 | 217.0 | 220.0 | -4.0 | -1.79% | 76,300 |
| 2026-03-11 | 223.0 | 227.0 | 223.0 | 224.0 | +1.0 | +0.45% | 48,300 |
| 2026-03-10 | 223.0 | 228.0 | 221.0 | 223.0 | +3.0 | +1.36% | 108,800 |
| 2026-03-09 | 224.0 | 233.0 | 214.0 | 220.0 | -8.0 | -3.51% | 230,700 |
| 2026-03-06 | 226.0 | 238.0 | 226.0 | 228.0 | -1.0 | -0.44% | 85,300 |
| 2026-03-05 | 226.0 | 237.0 | 223.0 | 229.0 | +7.0 | +3.15% | 97,900 |
| 2026-03-04 | 239.0 | 250.0 | 211.0 | 222.0 | -9.0 | -3.90% | 467,600 |
| 2026-03-03 | 243.0 | 245.0 | 231.0 | 231.0 | -15.0 | -6.10% | 99,200 |
| 2026-03-02 | 246.0 | 248.0 | 241.0 | 246.0 | -4.0 | -1.60% | 54,200 |
| 2026-02-27 | 255.0 | 255.0 | 242.0 | 250.0 | -3.0 | -1.19% | 209,600 |
| 2026-02-26 | 243.0 | 261.0 | 243.0 | 253.0 | +14.0 | +5.86% | 325,100 |
| 2026-02-25 | 237.0 | 242.0 | 237.0 | 239.0 | +2.0 | +0.84% | 76,100 |
| 2026-02-24 | 237.0 | 245.0 | 233.0 | 237.0 | +1.0 | +0.42% | 162,100 |
| 2026-02-20 | 244.0 | 244.0 | 233.0 | 236.0 | -8.0 | -3.28% | 75,000 |
| 2026-02-19 | 237.0 | 246.0 | 235.0 | 244.0 | +9.0 | +3.83% | 191,800 |
| 2026-02-18 | 237.0 | 238.0 | 233.0 | 235.0 | -2.0 | -0.84% | 59,600 |
| 2026-02-17 | 227.0 | 240.0 | 227.0 | 237.0 | +9.0 | +3.95% | 164,000 |
| 2026-02-16 | 225.0 | 234.0 | 224.0 | 228.0 | +8.0 | +3.64% | 96,700 |
| 2026-02-13 | 217.0 | 224.0 | 214.0 | 220.0 | 0.0 | 0.00% | 153,300 |
| 2026-02-12 | 220.0 | 222.0 | 219.0 | 220.0 | -3.0 | -1.35% | 76,300 |
| 2026-02-10 | 226.0 | 231.0 | 220.0 | 223.0 | -1.0 | -0.45% | 257,600 |
| 2026-02-09 | 232.0 | 232.0 | 223.0 | 224.0 | 0.0 | 0.00% | 246,100 |
| 2026-02-06 | 227.0 | 228.0 | 221.0 | 224.0 | -2.0 | -0.88% | 96,600 |
| 2026-02-05 | 229.0 | 231.0 | 225.0 | 226.0 | -3.0 | -1.31% | 45,000 |
| 2026-02-04 | 234.0 | 234.0 | 228.0 | 229.0 | -5.0 | -2.14% | 36,900 |
| 2026-02-03 | 228.0 | 234.0 | 226.0 | 234.0 | +8.0 | +3.54% | 48,500 |
| 2026-02-02 | 231.0 | 235.0 | 226.0 | 226.0 | -4.0 | -1.74% | 79,200 |
| 2026-01-30 | 243.0 | 243.0 | 229.0 | 230.0 | -11.0 | -4.56% | 159,400 |
| 2026-01-29 | 233.0 | 246.0 | 230.0 | 241.0 | +5.0 | +2.12% | 529,300 |
| 2026-01-28 | 226.0 | 239.0 | 217.0 | 236.0 | +14.0 | +6.31% | 633,700 |
| 2026-01-27 | 226.0 | 228.0 | 222.0 | 222.0 | -3.0 | -1.33% | 134,100 |
| 2026-01-26 | 230.0 | 230.0 | 224.0 | 225.0 | -5.0 | -2.17% | 64,800 |
| 2026-01-23 | 228.0 | 230.0 | 225.0 | 230.0 | +4.0 | +1.77% | 107,200 |
| 2026-01-22 | 226.0 | 229.0 | 224.0 | 226.0 | -3.0 | -1.31% | 34,900 |
| 2026-01-21 | 222.0 | 229.0 | 222.0 | 229.0 | +1.0 | +0.44% | 50,800 |
| 2026-01-20 | 230.0 | 230.0 | 224.0 | 228.0 | -3.0 | -1.30% | 72,400 |
| 2026-01-19 | 222.0 | 232.0 | 220.0 | 231.0 | +12.0 | +5.48% | 261,900 |
| 2026-01-16 | 215.0 | 222.0 | 213.0 | 219.0 | +5.0 | +2.34% | 105,700 |
| 2026-01-15 | 216.0 | 220.0 | 213.0 | 214.0 | -2.0 | -0.93% | 170,800 |
| 2026-01-14 | 221.0 | 226.0 | 216.0 | 216.0 | -6.0 | -2.70% | 75,800 |
| 2026-01-13 | 225.0 | 225.0 | 220.0 | 222.0 | -3.0 | -1.33% | 122,100 |
| 2026-01-09 | 227.0 | 227.0 | 223.0 | 225.0 | -1.0 | -0.44% | 54,200 |
| 2026-01-08 | 221.0 | 229.0 | 221.0 | 226.0 | +6.0 | +2.73% | 201,700 |
| 2026-01-07 | 214.0 | 224.0 | 213.0 | 220.0 | +3.0 | +1.38% | 223,800 |
| 2026-01-06 | 216.0 | 217.0 | 210.0 | 217.0 | +1.0 | +0.46% | 129,900 |
| 2026-01-05 | 205.0 | 217.0 | 205.0 | 216.0 | +11.0 | +5.37% | 99,900 |
| 2025-12-30 | 207.0 | 210.0 | 205.0 | 205.0 | -2.0 | -0.97% | 37,200 |
| 2025-12-29 | 201.0 | 208.0 | 199.0 | 207.0 | +6.0 | +2.99% | 50,800 |
| 2025-12-26 | 202.0 | 204.0 | 201.0 | 201.0 | +1.0 | +0.50% | 79,100 |
| 2025-12-25 | 202.0 | 205.0 | 200.0 | 200.0 | -2.0 | -0.99% | 105,500 |
| 2025-12-24 | 204.0 | 206.0 | 202.0 | 202.0 | 0.0 | 0.00% | 33,300 |
| 2025-12-23 | 200.0 | 206.0 | 200.0 | 202.0 | +4.0 | +2.02% | 206,400 |
| 2025-12-22 | 204.0 | 208.0 | 194.0 | 198.0 | -6.0 | -2.94% | 212,200 |
| 2025-12-19 | 203.0 | 205.0 | 202.0 | 204.0 | +1.0 | +0.49% | 68,300 |
| 2025-12-18 | 211.0 | 211.0 | 199.0 | 203.0 | -6.0 | -2.87% | 193,900 |
| 2025-12-17 | 225.0 | 225.0 | 209.0 | 209.0 | -11.0 | -5.00% | 118,600 |
| 2025-12-16 | 220.0 | 230.0 | 219.0 | 220.0 | -4.0 | -1.79% | 166,100 |
| 2025-12-15 | 213.0 | 237.0 | 210.0 | 224.0 | +7.0 | +3.23% | 588,300 |
| 2025-12-12 | 207.0 | 221.0 | 205.0 | 217.0 | +13.0 | +6.37% | 357,700 |
| 2025-12-11 | 210.0 | 210.0 | 201.0 | 204.0 | -7.0 | -3.32% | 82,500 |
| 2025-12-10 | 204.0 | 211.0 | 199.0 | 211.0 | +6.0 | +2.93% | 182,600 |
| 2025-12-09 | 197.0 | 206.0 | 196.0 | 205.0 | +5.0 | +2.50% | 172,300 |
| 2025-12-08 | 189.0 | 200.0 | 189.0 | 200.0 | +8.0 | +4.17% | 244,400 |
| 2025-12-05 | 202.0 | 233.0 | 190.0 | 192.0 | -5.0 | -2.54% | 1,790,100 |
| 2025-12-04 | 222.0 | 224.0 | 197.0 | 197.0 | -27.0 | -12.05% | 595,800 |
| 2025-12-03 | 227.0 | 227.0 | 222.0 | 224.0 | -3.0 | -1.32% | 107,100 |
| 2025-12-02 | 241.0 | 241.0 | 225.0 | 227.0 | -11.0 | -4.62% | 138,800 |
| 2025-12-01 | 248.0 | 248.0 | 237.0 | 238.0 | -6.0 | -2.46% | 114,800 |
| 2025-11-28 | 235.0 | 248.0 | 235.0 | 244.0 | +8.0 | +3.39% | 265,500 |
| 2025-11-27 | 230.0 | 238.0 | 230.0 | 236.0 | +5.0 | +2.16% | 126,400 |
| 2025-11-26 | 220.0 | 233.0 | 220.0 | 231.0 | +8.0 | +3.59% | 74,500 |
| 2025-11-25 | 218.0 | 225.0 | 216.0 | 223.0 | +6.0 | +2.76% | 75,000 |
| 2025-11-21 | 218.0 | 224.0 | 217.0 | 217.0 | -3.0 | -1.36% | 145,700 |
| 2025-11-20 | 225.0 | 228.0 | 218.0 | 220.0 | -4.0 | -1.79% | 216,100 |
| 2025-11-19 | 226.0 | 232.0 | 220.0 | 224.0 | -1.0 | -0.44% | 233,600 |
| 2025-11-18 | 230.0 | 230.0 | 225.0 | 225.0 | -2.0 | -0.88% | 81,500 |
| 2025-11-17 | 230.0 | 231.0 | 226.0 | 227.0 | -3.0 | -1.30% | 74,300 |
| 2025-11-14 | 225.0 | 236.0 | 224.0 | 230.0 | +5.0 | +2.22% | 133,300 |
| 2025-11-13 | 231.0 | 234.0 | 222.0 | 225.0 | -9.0 | -3.85% | 321,300 |
| 2025-11-12 | 230.0 | 234.0 | 226.0 | 234.0 | +3.0 | +1.30% | 132,200 |
| 2025-11-11 | 224.0 | 232.0 | 224.0 | 231.0 | +4.0 | +1.76% | 223,600 |
| 2025-11-10 | 229.0 | 234.0 | 227.0 | 227.0 | +1.0 | +0.44% | 73,600 |
| 2025-11-07 | 225.0 | 231.0 | 225.0 | 226.0 | -1.0 | -0.44% | 50,800 |
| 2025-11-06 | 230.0 | 233.0 | 226.0 | 227.0 | -2.0 | -0.87% | 102,800 |
| 2025-11-05 | 236.0 | 236.0 | 224.0 | 229.0 | -7.0 | -2.97% | 194,700 |
| 2025-11-04 | 235.0 | 248.0 | 233.0 | 236.0 | +2.0 | +0.85% | 432,600 |
| 2025-10-31 | 227.0 | 234.0 | 226.0 | 234.0 | +9.0 | +4.00% | 167,100 |
| 2025-10-30 | 223.0 | 229.0 | 215.0 | 225.0 | +2.0 | +0.90% | 277,300 |
| 2025-10-29 | 228.0 | 233.0 | 219.0 | 223.0 | -7.0 | -3.04% | 387,000 |
| 2025-10-28 | 228.0 | 241.0 | 222.0 | 230.0 | +2.0 | +0.88% | 889,400 |
| 2025-10-27 | 233.0 | 235.0 | 226.0 | 228.0 | -4.0 | -1.72% | 226,700 |
| 2025-10-24 | 241.0 | 242.0 | 232.0 | 232.0 | -14.0 | -5.69% | 522,000 |
| 2025-10-23 | 260.0 | 261.0 | 242.0 | 246.0 | -15.0 | -5.75% | 566,900 |
| 2025-10-22 | 249.0 | 263.0 | 249.0 | 261.0 | +7.0 | +2.76% | 726,200 |
| 2025-10-21 | 242.0 | 270.0 | 242.0 | 254.0 | +12.0 | +4.96% | 1,467,000 |
| 2025-10-20 | 232.0 | 247.0 | 228.0 | 242.0 | +11.0 | +4.76% | 770,200 |
| 2025-10-17 | 233.0 | 236.0 | 224.0 | 231.0 | +1.0 | +0.43% | 374,300 |
| 2025-10-16 | 230.0 | 244.0 | 222.0 | 230.0 | +1.0 | +0.44% | 1,185,700 |
| 2025-10-15 | 230.0 | 240.0 | 229.0 | 229.0 | 0.0 | 0.00% | 297,500 |
| 2025-10-14 | 231.0 | 240.0 | 228.0 | 229.0 | -9.0 | -3.78% | 368,200 |
| 2025-10-10 | 234.0 | 244.0 | 229.0 | 238.0 | +12.0 | +5.31% | 1,029,200 |
| 2025-10-09 | 245.0 | 246.0 | 220.0 | 226.0 | -13.0 | -5.44% | 774,300 |
| 2025-10-08 | 227.0 | 240.0 | 224.0 | 239.0 | +4.0 | +1.70% | 484,400 |
| 2025-10-07 | 232.0 | 236.0 | 222.0 | 235.0 | -3.0 | -1.26% | 698,700 |
| 2025-10-06 | 230.0 | 246.0 | 225.0 | 238.0 | +14.0 | +6.25% | 1,520,500 |
| 2025-10-03 | 251.0 | 270.0 | 220.0 | 224.0 | -25.0 | -10.04% | 5,236,900 |
| 2025-10-02 | 206.0 | 262.0 | 205.0 | 249.0 | +49.0 | +24.50% | 15,354,600 |
| 2025-10-01 | 193.0 | 230.0 | 186.0 | 200.0 | +7.0 | +3.63% | 7,720,800 |
| 2025-09-30 | 184.0 | 195.0 | 179.0 | 193.0 | +11.0 | +6.04% | 681,000 |
| 2025-09-29 | 178.0 | 184.0 | 174.0 | 182.0 | 0.0 | 0.00% | 226,100 |
| 2025-09-26 | 185.0 | 185.0 | 179.0 | 182.0 | -5.0 | -2.67% | 349,200 |
| 2025-09-25 | 191.0 | 207.0 | 183.0 | 187.0 | -3.0 | -1.58% | 1,008,400 |
| 2025-09-24 | 190.0 | 194.0 | 188.0 | 190.0 | 0.0 | 0.00% | 325,400 |
| 2025-09-22 | 192.0 | 197.0 | 190.0 | 190.0 | -6.0 | -3.06% | 262,900 |
| 2025-09-19 | 190.0 | 196.0 | 187.0 | 196.0 | +5.0 | +2.62% | 466,100 |
| 2025-09-18 | 202.0 | 202.0 | 189.0 | 191.0 | -13.0 | -6.37% | 764,000 |
| 2025-09-17 | 207.0 | 212.0 | 202.0 | 204.0 | -8.0 | -3.77% | 1,009,300 |
| 2025-09-16 | 219.0 | 231.0 | 202.0 | 212.0 | +13.0 | +6.53% | 5,383,600 |
| 2025-09-12 | 213.0 | 218.0 | 191.0 | 199.0 | — | — | 2,356,500 |
直近120営業日分を表示