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
2015/12/30 2,690 2,758 2,652 2,754 135,500
2015/12/29 2,599 2,687 2,525 2,680 142,000
2015/12/28 2,620 2,666 2,565 2,585 185,500
2015/12/25 2,561 2,611 2,501 2,585 159,100
2015/12/24 2,540 2,627 2,512 2,626 201,800
2015/12/22 2,414 2,500 2,414 2,500 175,300
2015/12/21 2,320 2,430 2,304 2,395 81,600
2015/12/18 2,400 2,419 2,335 2,337 47,500
2015/12/17 2,397 2,404 2,365 2,373 60,800
2015/12/16 2,313 2,362 2,313 2,351 62,200
2015/12/15 2,329 2,420 2,296 2,296 82,500
2015/12/14 2,333 2,365 2,324 2,343 69,700
2015/12/11 2,438 2,438 2,380 2,416 88,100
2015/12/10 2,345 2,400 2,339 2,366 69,500
2015/12/09 2,420 2,448 2,362 2,397 90,700
2015/12/08 2,505 2,505 2,411 2,472 76,100
2015/12/07 2,517 2,548 2,491 2,500 105,200
2015/12/04 2,400 2,500 2,384 2,470 95,400
2015/12/03 2,481 2,490 2,400 2,451 126,800
2015/12/02 2,407 2,500 2,400 2,495 213,700
2015/12/01 2,310 2,400 2,306 2,395 160,400
2015/11/30 2,260 2,319 2,256 2,307 102,400
2015/11/27 2,250 2,288 2,210 2,239 89,100
2015/11/26 2,310 2,343 2,234 2,265 216,800
2015/11/25 2,103 2,280 2,099 2,280 397,900
2015/11/24 2,090 2,127 2,060 2,100 113,000
2015/11/20 2,130 2,134 2,034 2,083 179,400
2015/11/19 2,227 2,300 2,102 2,134 334,200
2015/11/18 2,193 2,210 2,110 2,177 283,500
2015/11/17 2,055 2,270 2,044 2,182 399,100
2015/11/16 1,999 2,051 1,982 1,985 66,400
2015/11/13 1,935 2,067 1,935 2,049 61,500
2015/11/12 1,990 1,990 1,953 1,974 27,400
2015/11/11 2,030 2,054 2,003 2,005 23,200
2015/11/10 2,021 2,029 2,011 2,027 18,300
2015/11/09 2,002 2,053 2,002 2,033 29,100
2015/11/06 1,997 2,010 1,979 1,990 11,000
2015/11/05 2,000 2,045 1,975 1,979 29,500
2015/11/04 1,973 1,993 1,956 1,986 27,500
2015/11/02 1,920 1,980 1,910 1,944 43,000
2015/10/30 1,942 1,992 1,910 1,950 140,200
2015/10/29 2,137 2,184 2,130 2,132 28,500
2015/10/28 2,157 2,164 2,150 2,162 7,800
2015/10/27 2,182 2,185 2,153 2,157 9,800
2015/10/26 2,236 2,236 2,180 2,198 17,700
2015/10/23 2,144 2,250 2,128 2,195 62,300
2015/10/22 2,124 2,124 2,088 2,094 13,000
2015/10/21 2,041 2,124 2,041 2,116 20,300
2015/10/20 2,060 2,065 2,022 2,038 15,800
2015/10/19 2,104 2,104 2,071 2,077 7,800
2015/10/16 2,115 2,126 2,090 2,105 26,800
2015/10/15 2,050 2,100 2,031 2,070 17,800
2015/10/14 2,130 2,130 2,041 2,048 26,600
2015/10/13 2,115 2,146 2,100 2,131 19,200
2015/10/09 2,103 2,125 2,065 2,125 21,600
2015/10/08 2,119 2,150 2,090 2,103 31,900
2015/10/07 2,026 2,109 2,024 2,102 29,600
2015/10/06 2,022 2,054 2,012 2,024 25,600
2015/10/05 2,021 2,045 2,006 2,026 25,000
2015/10/02 1,948 1,997 1,912 1,997 25,000
2015/10/01 1,999 2,023 1,970 1,975 16,900
2015/09/30 1,907 1,999 1,907 1,985 21,400
2015/09/29 1,972 1,972 1,897 1,907 27,900
2015/09/28 1,991 2,021 1,988 2,015 14,200
2015/09/25 1,979 2,033 1,928 1,991 27,600
2015/09/24 2,065 2,072 1,966 1,979 28,300
2015/09/18 2,065 2,144 2,031 2,108 36,900
2015/09/17 1,988 2,141 1,915 2,109 61,000
2015/09/16 1,967 1,973 1,926 1,954 25,100
2015/09/15 2,000 2,010 1,941 1,946 28,100
2015/09/14 2,028 2,035 1,950 1,969 25,000
2015/09/11 1,926 2,007 1,926 1,991 39,100
2015/09/10 1,910 1,980 1,890 1,962 32,700
2015/09/09 1,897 1,968 1,857 1,968 57,200
2015/09/08 1,837 1,857 1,770 1,777 42,800
2015/09/07 1,829 1,903 1,790 1,831 59,100
2015/09/04 1,964 1,968 1,840 1,869 54,100
2015/09/03 1,910 1,965 1,910 1,924 21,300
2015/09/02 1,830 1,950 1,830 1,878 62,200
2015/09/01 2,005 2,005 1,885 1,895 45,100
2015/08/31 2,045 2,045 1,963 2,008 44,200
2015/08/28 1,978 2,069 1,978 2,046 79,900
2015/08/27 1,985 1,993 1,915 1,936 65,900
2015/08/26 1,835 1,922 1,790 1,921 70,600
2015/08/25 1,799 1,969 1,670 1,804 176,800
2015/08/24 2,085 2,190 1,763 1,873 360,600
2015/08/21 2,270 2,301 2,165 2,190 91,500
2015/08/20 2,357 2,375 2,328 2,331 20,100
2015/08/19 2,410 2,429 2,347 2,365 40,000
2015/08/18 2,467 2,467 2,427 2,439 45,500
2015/08/17 2,495 2,495 2,450 2,467 19,700
2015/08/14 2,490 2,515 2,450 2,474 85,100
2015/08/13 2,386 2,439 2,365 2,395 57,000
2015/08/12 2,475 2,475 2,390 2,415 47,800
2015/08/11 2,530 2,536 2,480 2,488 46,800
2015/08/10 2,483 2,540 2,483 2,510 33,200
2015/08/07 2,516 2,539 2,503 2,510 32,700
2015/08/06 2,544 2,581 2,493 2,553 56,400
2015/08/05 2,469 2,538 2,449 2,529 46,800
2015/08/04 2,520 2,520 2,452 2,467 29,100
2015/08/03 2,501 2,525 2,470 2,522 24,700
2015/07/31 2,464 2,503 2,421 2,500 41,200
2015/07/30 2,492 2,531 2,430 2,461 71,700
2015/07/29 2,272 2,512 2,241 2,505 299,100
2015/07/28 2,398 2,540 2,350 2,522 95,800
2015/07/27 2,550 2,573 2,430 2,447 117,300
2015/07/24 2,510 2,607 2,500 2,592 121,500
2015/07/23 2,450 2,495 2,450 2,471 61,300
2015/07/22 2,416 2,458 2,401 2,424 57,700
2015/07/21 2,360 2,424 2,360 2,416 37,600
2015/07/17 2,350 2,350 2,329 2,339 14,800
2015/07/16 2,323 2,351 2,301 2,346 24,800
2015/07/15 2,344 2,368 2,297 2,319 31,900
2015/07/14 2,332 2,332 2,276 2,310 69,700
2015/07/13 2,264 2,399 2,264 2,282 82,200
2015/07/10 2,314 2,323 2,255 2,266 60,100
2015/07/09 2,264 2,321 2,035 2,321 204,700
2015/07/08 2,461 2,510 2,347 2,364 177,900
2015/07/07 2,465 2,508 2,461 2,462 35,500
2015/07/06 2,401 2,472 2,401 2,451 68,400
2015/07/03 2,478 2,481 2,396 2,419 82,200
2015/07/02 2,511 2,540 2,472 2,476 50,000
2015/07/01 2,433 2,510 2,433 2,495 50,900
2015/06/30 2,425 2,483 2,403 2,465 83,400
2015/06/29 2,489 2,543 2,460 2,462 104,800
2015/06/26 2,607 2,632 2,580 2,602 81,000
2015/06/25 2,646 2,661 2,621 2,622 27,100
2015/06/24 2,660 2,680 2,628 2,646 40,100
2015/06/23 2,612 2,678 2,612 2,652 33,100
2015/06/22 2,581 2,613 2,555 2,609 23,400
2015/06/19 2,571 2,590 2,551 2,560 32,700
2015/06/18 2,591 2,591 2,519 2,528 42,300
2015/06/17 2,580 2,627 2,568 2,591 53,700
2015/06/16 2,622 2,672 2,579 2,590 63,800
2015/06/15 2,637 2,675 2,621 2,650 37,900
2015/06/12 2,650 2,694 2,632 2,658 45,100
2015/06/11 2,604 2,700 2,596 2,675 42,700
2015/06/10 2,616 2,660 2,588 2,597 61,200
2015/06/09 2,702 2,713 2,634 2,637 86,100
2015/06/08 2,743 2,743 2,713 2,727 21,100
2015/06/05 2,780 2,790 2,730 2,739 39,200
2015/06/04 2,730 2,825 2,730 2,776 87,500
2015/06/03 2,724 2,745 2,711 2,742 31,000
2015/06/02 2,720 2,754 2,715 2,725 25,900
2015/06/01 2,745 2,754 2,721 2,730 34,500
2015/05/29 2,749 2,769 2,712 2,752 50,300
2015/05/28 2,814 2,814 2,725 2,736 99,700
2015/05/27 2,730 2,797 2,691 2,797 110,700
2015/05/26 2,741 2,767 2,711 2,724 52,100
2015/05/25 2,777 2,777 2,732 2,741 32,600
2015/05/22 2,701 2,759 2,690 2,748 82,200
2015/05/21 2,740 2,763 2,700 2,709 70,800
2015/05/20 2,630 2,762 2,630 2,727 230,400
2015/05/19 2,585 2,615 2,575 2,600 33,300
2015/05/18 2,568 2,652 2,568 2,605 53,300
2015/05/15 2,550 2,650 2,525 2,618 106,400
2015/05/14 2,396 2,563 2,385 2,551 167,900
2015/05/13 2,494 2,500 2,326 2,409 214,200
2015/05/12 2,485 2,539 2,429 2,457 78,600
2015/05/11 2,528 2,533 2,473 2,487 52,500
2015/05/08 2,460 2,540 2,448 2,501 92,400
2015/05/07 2,437 2,470 2,356 2,440 141,000
2015/05/01 2,492 2,509 2,420 2,509 95,300
2015/04/30 2,590 2,590 2,511 2,521 69,800
2015/04/28 2,552 2,610 2,529 2,592 54,600
2015/04/27 2,600 2,615 2,551 2,554 55,700
2015/04/24 2,581 2,616 2,568 2,591 48,400
2015/04/23 2,600 2,620 2,575 2,588 62,100
2015/04/22 2,620 2,642 2,580 2,602 97,800
2015/04/21 2,601 2,648 2,578 2,605 83,700
2015/04/20 2,652 2,690 2,565 2,577 162,000
2015/04/17 2,779 2,815 2,721 2,740 116,300
2015/04/16 2,817 2,827 2,760 2,778 126,200
2015/04/15 2,697 2,836 2,690 2,829 145,200
2015/04/14 2,705 2,887 2,698 2,747 227,900
2015/04/13 2,720 2,762 2,670 2,698 73,200
2015/04/10 2,780 2,795 2,666 2,722 166,300
2015/04/09 2,647 2,830 2,644 2,818 330,500
2015/04/08 2,500 2,620 2,500 2,597 178,800
2015/04/07 2,453 2,510 2,437 2,505 130,900
2015/04/06 2,422 2,479 2,391 2,466 61,900
2015/04/03 2,425 2,490 2,415 2,454 38,100
2015/04/02 2,402 2,493 2,342 2,456 106,800
2015/04/01 2,452 2,460 2,390 2,397 80,900
2015/03/31 2,530 2,545 2,470 2,489 126,300
2015/03/30 2,417 2,519 2,414 2,519 164,400
2015/03/27 2,334 2,440 2,334 2,416 110,700
2015/03/26 2,370 2,386 2,320 2,340 52,300
2015/03/25 2,434 2,439 2,375 2,386 50,500
2015/03/24 2,442 2,445 2,385 2,408 88,000
2015/03/23 2,300 2,430 2,300 2,426 185,000
2015/03/20 2,272 2,305 2,250 2,291 37,400
2015/03/19 2,330 2,335 2,280 2,287 54,600
2015/03/18 2,268 2,330 2,240 2,327 87,500
2015/03/17 2,250 2,287 2,235 2,271 62,600
2015/03/16 2,250 2,288 2,222 2,232 76,600
2015/03/13 2,227 2,253 2,216 2,239 65,500
2015/03/12 2,151 2,215 2,147 2,202 40,100
2015/03/11 2,125 2,183 2,121 2,166 53,300
2015/03/10 2,176 2,215 2,143 2,167 78,400
2015/03/09 2,260 2,278 2,165 2,184 117,600
2015/03/06 2,250 2,295 2,245 2,260 53,100
2015/03/05 2,288 2,300 2,231 2,250 64,300
2015/03/04 2,288 2,329 2,228 2,307 130,900
2015/03/03 2,392 2,397 2,310 2,338 76,700
2015/03/02 2,422 2,430 2,345 2,367 83,700
2015/02/27 2,485 2,495 2,401 2,418 92,300
2015/02/26 2,336 2,464 2,300 2,461 164,900
2015/02/25 2,365 2,380 2,340 2,345 55,200
2015/02/24 2,338 2,393 2,330 2,380 82,900
2015/02/23 2,390 2,427 2,301 2,336 156,600
2015/02/20 2,433 2,433 2,365 2,376 77,700
2015/02/19 2,379 2,459 2,372 2,437 104,900
2015/02/18 2,413 2,418 2,290 2,391 196,000
2015/02/17 2,540 2,540 2,438 2,451 181,500
2015/02/16 2,513 2,573 2,435 2,519 359,300
2015/02/13 2,419 2,510 2,330 2,510 533,200
2015/02/12 2,325 2,415 2,290 2,397 280,800
2015/02/10 2,261 2,288 2,190 2,287 151,800
2015/02/09 2,280 2,301 2,199 2,261 367,100
2015/02/06 2,070 2,199 2,070 2,196 159,900
2015/02/05 2,040 2,119 1,994 2,073 107,500
2015/02/04 2,045 2,084 2,037 2,059 98,100
2015/02/03 2,103 2,139 2,000 2,036 157,200
2015/02/02 2,177 2,188 2,050 2,123 126,600
2015/01/30 2,132 2,205 2,112 2,181 202,600
2015/01/29 2,230 2,235 2,060 2,087 308,500
2015/01/28 2,297 2,310 2,230 2,256 214,900
2015/01/27 2,339 2,364 2,289 2,316 108,200
2015/01/26 2,321 2,335 2,288 2,305 113,400
2015/01/23 2,406 2,421 2,321 2,354 151,300
2015/01/22 2,288 2,510 2,285 2,406 425,000
2015/01/21 2,372 2,420 2,238 2,262 194,600
2015/01/20 2,320 2,450 2,310 2,407 146,300
2015/01/19 2,438 2,438 2,282 2,320 140,900
2015/01/16 2,400 2,447 2,310 2,388 148,100
2015/01/15 2,481 2,499 2,338 2,434 264,800
2015/01/14 2,580 2,617 2,505 2,518 124,800
2015/01/13 2,573 2,677 2,494 2,604 224,000
2015/01/09 2,640 2,739 2,540 2,573 505,200
2015/01/08 2,664 2,686 2,469 2,550 521,500
2015/01/07 2,900 2,985 2,548 2,564 603,100
2015/01/06 2,866 2,940 2,825 2,890 162,400
2015/01/05 2,985 3,030 2,871 2,951 196,500

このページの先頭へ