日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ドリームインキュベータ(4310)の株価時系列情報

ドリームインキュベータ(4310)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2014/12/30 3,040 3,130 2,851 2,935 443,400
2014/12/29 3,120 3,470 3,095 3,180 340,100
2014/12/26 3,090 3,265 3,025 3,080 266,600
2014/12/25 3,000 3,145 2,982 3,075 263,200
2014/12/24 2,780 3,165 2,751 3,060 426,300
2014/12/22 2,800 2,800 2,710 2,730 100,000
2014/12/19 2,817 2,847 2,740 2,790 160,900
2014/12/18 2,601 2,887 2,591 2,817 618,400
2014/12/17 2,409 2,529 2,349 2,433 155,100
2014/12/16 2,451 2,540 2,365 2,409 149,800
2014/12/15 2,582 2,749 2,498 2,501 257,300
2014/12/12 2,447 2,677 2,423 2,632 270,400
2014/12/11 2,311 2,446 2,311 2,423 89,400
2014/12/10 2,272 2,440 2,263 2,361 169,100
2014/12/09 2,410 2,531 2,270 2,295 222,900
2014/12/08 2,495 2,508 2,390 2,460 134,300
2014/12/05 2,549 2,613 2,491 2,504 158,100
2014/12/04 2,610 2,685 2,550 2,589 343,100
2014/12/03 2,393 2,635 2,330 2,511 363,200
2014/12/02 2,250 2,450 2,215 2,393 118,100
2014/12/01 2,260 2,297 2,237 2,273 71,900
2014/11/28 2,244 2,258 2,221 2,248 55,400
2014/11/27 2,174 2,244 2,170 2,216 73,900
2014/11/26 2,210 2,267 2,165 2,200 116,400
2014/11/25 2,350 2,468 2,231 2,232 231,900
2014/11/21 2,270 2,331 2,230 2,328 158,200
2014/11/20 2,283 2,400 2,150 2,277 355,900
2014/11/19 2,126 2,284 2,100 2,284 440,600
2014/11/18 1,853 2,145 1,850 2,111 409,700
2014/11/17 1,911 1,929 1,849 1,860 135,100
2014/11/14 1,925 1,958 1,895 1,908 77,000
2014/11/13 1,860 1,926 1,860 1,907 79,600
2014/11/12 1,929 1,929 1,849 1,867 100,900
2014/11/11 1,844 1,970 1,844 1,937 219,500
2014/11/10 1,800 1,844 1,782 1,830 46,400
2014/11/07 1,810 1,829 1,791 1,794 33,900
2014/11/06 1,855 1,855 1,760 1,799 89,900
2014/11/05 1,752 1,835 1,740 1,815 98,200
2014/11/04 1,780 1,800 1,749 1,750 138,600
2014/10/31 1,670 1,725 1,661 1,718 84,000
2014/10/30 1,662 1,694 1,625 1,647 93,600
2014/10/29 1,740 1,743 1,645 1,654 82,600
2014/10/28 1,745 1,783 1,705 1,719 56,900
2014/10/27 1,701 1,770 1,687 1,744 94,100
2014/10/24 1,696 1,696 1,667 1,683 20,800
2014/10/23 1,658 1,687 1,636 1,670 26,700
2014/10/22 1,661 1,661 1,622 1,660 36,200
2014/10/21 1,655 1,693 1,610 1,627 65,200
2014/10/20 1,580 1,644 1,580 1,643 30,600
2014/10/17 1,570 1,610 1,561 1,561 43,600
2014/10/16 1,572 1,594 1,554 1,570 69,900
2014/10/15 1,620 1,636 1,592 1,612 43,400
2014/10/14 1,600 1,653 1,582 1,602 58,300
2014/10/10 1,622 1,640 1,620 1,635 52,900
2014/10/09 1,676 1,683 1,638 1,650 34,800
2014/10/08 1,637 1,665 1,626 1,656 37,800
2014/10/07 1,675 1,675 1,634 1,655 45,900
2014/10/06 1,695 1,695 1,654 1,679 30,200
2014/10/03 1,627 1,690 1,627 1,663 99,100
2014/10/02 1,593 1,630 1,579 1,623 96,900
2014/10/01 1,798 1,806 1,585 1,627 287,000
2014/09/30 1,690 1,970 1,689 1,848 474,300
2014/09/29 1,630 1,720 1,626 1,689 91,900
2014/09/26 1,609 1,656 1,609 1,635 35,600
2014/09/25 1,583 1,625 1,583 1,621 38,100
2014/09/24 1,583 1,592 1,575 1,581 39,200
2014/09/22 1,600 1,605 1,587 1,593 22,100
2014/09/19 1,626 1,626 1,604 1,607 19,000
2014/09/18 1,595 1,628 1,581 1,614 37,100
2014/09/17 1,571 1,595 1,566 1,578 14,200
2014/09/16 1,577 1,577 1,559 1,571 15,700
2014/09/12 1,556 1,575 1,556 1,565 19,900
2014/09/11 1,561 1,565 1,550 1,555 24,600
2014/09/10 1,559 1,568 1,559 1,560 27,800
2014/09/09 1,580 1,595 1,571 1,571 12,700
2014/09/08 1,574 1,599 1,571 1,576 21,600
2014/09/05 1,575 1,581 1,563 1,567 30,800
2014/09/04 1,582 1,589 1,572 1,575 39,800
2014/09/03 1,604 1,606 1,581 1,583 30,800
2014/09/02 1,622 1,623 1,600 1,608 28,100
2014/09/01 1,597 1,623 1,593 1,612 33,800
2014/08/29 1,605 1,612 1,580 1,583 33,300
2014/08/28 1,615 1,640 1,606 1,610 32,900
2014/08/27 1,623 1,662 1,601 1,630 66,000
2014/08/26 1,723 1,734 1,591 1,600 176,200
2014/08/25 1,550 1,663 1,537 1,643 48,400
2014/08/22 1,557 1,563 1,550 1,550 24,900
2014/08/21 1,555 1,575 1,550 1,559 33,300
2014/08/20 1,570 1,574 1,552 1,557 15,700
2014/08/19 1,559 1,572 1,553 1,559 7,900
2014/08/18 1,540 1,569 1,540 1,559 19,600
2014/08/15 1,565 1,592 1,550 1,557 25,600
2014/08/14 1,545 1,565 1,545 1,562 9,700
2014/08/13 1,553 1,561 1,542 1,553 13,400
2014/08/12 1,569 1,569 1,542 1,549 11,500
2014/08/11 1,539 1,571 1,510 1,553 44,700
2014/08/08 1,530 1,539 1,492 1,516 54,500
2014/08/07 1,573 1,578 1,518 1,549 41,000
2014/08/06 1,549 1,576 1,533 1,560 33,400
2014/08/05 1,582 1,602 1,557 1,561 30,400
2014/08/04 1,596 1,610 1,581 1,593 37,800
2014/08/01 1,586 1,614 1,583 1,594 35,500
2014/07/31 1,626 1,629 1,615 1,619 19,700
2014/07/30 1,629 1,658 1,609 1,625 53,700
2014/07/29 1,620 1,625 1,584 1,609 24,600
2014/07/28 1,605 1,618 1,595 1,610 18,700
2014/07/25 1,583 1,605 1,580 1,593 19,900
2014/07/24 1,605 1,620 1,584 1,594 16,900
2014/07/23 1,572 1,690 1,572 1,600 59,600
2014/07/22 1,551 1,598 1,551 1,584 13,400
2014/07/18 1,559 1,572 1,534 1,562 18,000
2014/07/17 1,595 1,603 1,566 1,569 29,500
2014/07/16 1,642 1,663 1,574 1,595 52,300
2014/07/15 1,610 1,636 1,609 1,615 18,500
2014/07/14 1,561 1,608 1,561 1,602 30,100
2014/07/11 1,600 1,604 1,573 1,581 23,300
2014/07/10 1,622 1,641 1,590 1,606 41,000
2014/07/09 1,628 1,643 1,618 1,625 21,000
2014/07/08 1,650 1,694 1,623 1,647 61,200
2014/07/07 1,655 1,677 1,655 1,657 25,500
2014/07/04 1,663 1,683 1,654 1,663 15,800
2014/07/03 1,672 1,678 1,653 1,662 27,600
2014/07/02 1,694 1,694 1,670 1,674 13,200
2014/07/01 1,672 1,693 1,659 1,675 30,400
2014/06/30 1,646 1,682 1,630 1,674 39,400
2014/06/27 1,645 1,669 1,612 1,638 36,300
2014/06/26 1,677 1,677 1,650 1,653 32,100
2014/06/25 1,668 1,675 1,633 1,642 32,800
2014/06/24 1,669 1,700 1,643 1,688 47,400
2014/06/23 1,673 1,682 1,650 1,657 21,200
2014/06/20 1,685 1,703 1,653 1,661 48,000
2014/06/19 1,680 1,704 1,679 1,679 35,500
2014/06/18 1,694 1,705 1,665 1,680 35,900
2014/06/17 1,718 1,718 1,688 1,692 26,800
2014/06/16 1,727 1,727 1,678 1,698 33,600
2014/06/13 1,694 1,707 1,665 1,694 50,300
2014/06/12 1,662 1,729 1,658 1,687 92,800
2014/06/11 1,645 1,680 1,625 1,662 101,300
2014/06/10 1,650 1,650 1,607 1,613 52,400
2014/06/09 1,602 1,646 1,598 1,631 119,200
2014/06/06 1,580 1,590 1,570 1,589 32,500
2014/06/05 1,590 1,590 1,566 1,579 28,700
2014/06/04 1,560 1,587 1,553 1,582 53,100
2014/06/03 1,562 1,570 1,544 1,559 41,900
2014/06/02 1,560 1,598 1,536 1,536 52,200
2014/05/30 1,516 1,536 1,510 1,532 36,300
2014/05/29 1,498 1,511 1,488 1,501 26,500
2014/05/28 1,473 1,510 1,459 1,494 36,900
2014/05/27 1,487 1,487 1,469 1,471 24,700
2014/05/26 1,464 1,485 1,443 1,481 31,100
2014/05/23 1,444 1,466 1,441 1,444 24,600
2014/05/22 1,397 1,459 1,396 1,444 44,500
2014/05/21 1,381 1,416 1,381 1,397 27,900
2014/05/20 1,401 1,420 1,374 1,409 47,400
2014/05/19 1,445 1,468 1,398 1,418 58,800
2014/05/16 1,474 1,483 1,444 1,459 34,600
2014/05/15 1,467 1,497 1,456 1,490 63,100
2014/05/14 1,312 1,500 1,312 1,478 168,500
2014/05/13 1,300 1,369 1,300 1,313 29,900
2014/05/12 1,325 1,325 1,292 1,300 22,600
2014/05/09 1,301 1,324 1,301 1,317 27,400
2014/05/08 1,298 1,349 1,298 1,317 48,800
2014/05/07 1,354 1,356 1,289 1,290 98,300
2014/05/02 1,382 1,401 1,360 1,370 55,000
2014/05/01 1,402 1,402 1,354 1,381 106,600
2014/04/30 1,450 1,457 1,397 1,402 56,500
2014/04/28 1,451 1,463 1,439 1,447 28,500
2014/04/25 1,470 1,481 1,450 1,464 54,300
2014/04/24 1,480 1,518 1,470 1,477 31,200
2014/04/23 1,488 1,497 1,476 1,478 23,300
2014/04/22 1,532 1,567 1,481 1,484 41,500
2014/04/21 1,531 1,565 1,531 1,537 11,300
2014/04/18 1,547 1,547 1,519 1,534 8,400
2014/04/17 1,539 1,550 1,517 1,531 22,300
2014/04/16 1,534 1,547 1,514 1,539 25,500
2014/04/15 1,536 1,560 1,514 1,514 25,900
2014/04/14 1,485 1,568 1,485 1,509 24,100
2014/04/11 1,488 1,513 1,460 1,489 18,400
2014/04/10 1,520 1,567 1,508 1,514 29,700
2014/04/09 1,550 1,560 1,500 1,504 44,700
2014/04/08 1,576 1,593 1,565 1,565 8,900
2014/04/07 1,601 1,610 1,574 1,576 19,100
2014/04/04 1,597 1,614 1,597 1,609 22,100
2014/04/03 1,603 1,613 1,575 1,597 31,300
2014/04/02 1,610 1,615 1,588 1,597 28,600
2014/04/01 1,560 1,600 1,560 1,600 30,100
2014/03/31 1,557 1,590 1,556 1,580 24,900
2014/03/28 1,521 1,580 1,521 1,580 26,400
2014/03/27 1,450 1,539 1,450 1,521 15,000
2014/03/27 1 -> 100.00 分割
2014/03/26 152,000 153,000 150,000 151,000 242
2014/03/25 154,900 154,900 148,100 149,200 328
2014/03/24 147,400 155,000 147,400 154,700 203
2014/03/20 153,200 154,000 148,300 148,800 291
2014/03/19 151,200 155,400 150,200 152,600 310
2014/03/18 149,400 152,300 149,400 151,500 213
2014/03/17 148,000 153,800 147,000 147,800 261
2014/03/14 154,500 155,000 150,200 150,800 652
2014/03/13 158,100 159,600 156,100 157,200 178
2014/03/12 161,000 161,500 158,000 159,000 280
2014/03/11 160,200 162,600 160,000 160,500 222
2014/03/10 163,000 163,800 160,000 160,400 229
2014/03/07 162,100 164,000 159,900 161,100 427
2014/03/06 156,800 161,000 155,600 160,600 233
2014/03/05 156,200 159,500 156,200 157,400 369
2014/03/04 155,200 157,300 154,100 155,000 509
2014/03/03 155,700 158,300 154,000 156,200 354
2014/02/28 159,100 160,600 155,200 158,500 601
2014/02/27 161,700 165,000 159,800 159,900 537
2014/02/26 165,200 166,600 162,800 163,400 614
2014/02/25 168,800 168,900 165,800 166,700 383
2014/02/24 167,200 171,500 163,500 166,900 1,186
2014/02/21 161,500 173,800 160,700 168,500 3,359
2014/02/20 161,000 161,000 154,100 156,300 597
2014/02/19 163,500 169,200 160,000 161,200 675
2014/02/18 158,000 164,600 157,900 163,500 617
2014/02/17 158,200 161,700 154,100 159,000 542
2014/02/14 157,100 161,500 153,900 156,700 639
2014/02/13 159,000 160,200 156,000 156,100 311
2014/02/12 155,700 162,000 155,200 160,100 600
2014/02/10 156,000 157,000 153,800 154,700 363
2014/02/07 157,900 157,900 152,700 155,300 485
2014/02/06 146,800 156,500 146,500 152,100 490
2014/02/05 146,500 151,000 143,100 147,000 789
2014/02/04 141,000 147,600 141,000 142,300 1,335
2014/02/03 158,000 161,900 152,200 152,900 1,349
2014/01/31 157,600 161,900 156,500 159,200 1,913
2014/01/30 165,500 166,300 156,700 158,500 2,654
2014/01/29 172,400 172,400 163,900 170,600 1,551
2014/01/28 172,500 175,000 169,800 170,500 1,004
2014/01/27 173,500 174,400 168,400 168,500 1,109
2014/01/24 176,700 181,900 176,700 179,000 998
2014/01/23 182,300 184,500 179,300 179,800 1,154
2014/01/22 179,900 184,700 179,400 183,400 1,438
2014/01/21 177,700 180,200 176,000 178,200 750
2014/01/20 178,600 181,000 175,800 178,500 647
2014/01/17 181,800 182,100 174,600 178,600 1,547
2014/01/16 174,600 182,000 173,000 179,200 2,531
2014/01/15 167,100 175,000 167,000 174,200 1,744
2014/01/14 164,100 167,000 162,100 165,800 795
2014/01/10 168,000 168,800 166,100 168,000 450
2014/01/09 172,900 172,900 167,000 169,000 875
2014/01/08 165,000 174,000 164,000 170,700 1,882
2014/01/07 168,100 168,100 163,000 163,100 917
2014/01/06 169,900 170,000 167,500 168,800 556

このページの先頭へ