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
2016/12/30 2,000 2,037 2,000 2,019 36,100
2016/12/29 2,019 2,036 2,000 2,004 32,100
2016/12/28 1,991 2,053 1,991 2,039 46,800
2016/12/27 1,987 2,005 1,986 1,992 45,700
2016/12/26 2,010 2,011 1,985 1,994 48,100
2016/12/22 1,995 2,016 1,980 2,000 115,900
2016/12/21 2,056 2,060 2,011 2,018 56,000
2016/12/20 2,031 2,060 2,031 2,056 46,000
2016/12/19 2,061 2,061 2,030 2,031 31,700
2016/12/16 2,089 2,092 2,045 2,052 71,400
2016/12/15 2,071 2,093 2,066 2,079 40,300
2016/12/14 2,125 2,125 2,069 2,077 59,700
2016/12/13 2,102 2,147 2,102 2,123 82,600
2016/12/12 2,096 2,127 2,096 2,125 72,500
2016/12/09 2,039 2,085 2,010 2,084 175,200
2016/12/08 2,161 2,168 2,124 2,139 59,200
2016/12/07 2,142 2,162 2,140 2,149 60,100
2016/12/06 2,114 2,159 2,114 2,137 84,700
2016/12/05 2,120 2,127 2,097 2,111 69,900
2016/12/02 2,148 2,160 2,110 2,125 122,700
2016/12/01 2,155 2,180 2,133 2,148 210,700
2016/11/30 2,109 2,126 2,090 2,109 86,700
2016/11/29 2,109 2,130 2,088 2,089 91,300
2016/11/28 2,086 2,132 2,085 2,126 95,100
2016/11/25 2,136 2,155 2,082 2,085 173,200
2016/11/24 2,136 2,163 2,130 2,140 114,800
2016/11/22 2,094 2,160 2,071 2,146 166,800
2016/11/21 2,145 2,145 2,082 2,092 166,300
2016/11/18 2,183 2,185 2,112 2,123 169,500
2016/11/17 2,189 2,215 2,130 2,153 296,300
2016/11/16 2,350 2,365 2,170 2,196 504,400
2016/11/15 2,312 2,439 2,266 2,381 753,100
2016/11/14 2,805 2,863 2,723 2,762 260,400
2016/11/11 2,982 3,030 2,650 2,787 684,000
2016/11/10 2,804 2,915 2,740 2,882 332,900
2016/11/09 2,820 2,840 2,501 2,654 404,800
2016/11/08 2,836 2,902 2,777 2,811 275,000
2016/11/07 2,800 2,975 2,750 2,836 543,600
2016/11/04 2,780 3,255 2,706 2,775 1,883,100
2016/11/02 2,555 2,764 2,512 2,751 309,300
2016/11/01 2,610 2,787 2,512 2,601 442,000
2016/10/31 2,570 2,817 2,500 2,579 544,100
2016/10/28 2,350 2,498 2,350 2,473 157,900
2016/10/27 2,342 2,350 2,252 2,326 98,400
2016/10/26 2,200 2,450 2,200 2,391 326,000
2016/10/25 2,233 2,233 2,199 2,214 9,500
2016/10/24 2,214 2,258 2,198 2,224 10,400
2016/10/21 2,220 2,238 2,215 2,218 12,200
2016/10/20 2,245 2,254 2,220 2,241 16,000
2016/10/19 2,250 2,270 2,222 2,266 23,500
2016/10/18 2,206 2,250 2,187 2,240 23,400
2016/10/17 2,142 2,207 2,142 2,206 17,200
2016/10/14 2,125 2,184 2,125 2,150 22,800
2016/10/13 2,173 2,195 2,141 2,144 21,300
2016/10/12 2,193 2,223 2,168 2,168 20,000
2016/10/11 2,231 2,245 2,210 2,229 14,500
2016/10/07 2,175 2,222 2,175 2,206 16,600
2016/10/06 2,256 2,260 2,180 2,198 42,400
2016/10/05 2,253 2,275 2,197 2,213 88,900
2016/10/04 2,092 2,608 2,080 2,258 663,800
2016/10/03 2,128 2,165 2,101 2,108 24,600
2016/09/30 2,090 2,118 2,081 2,094 11,100
2016/09/29 2,072 2,120 2,072 2,120 13,500
2016/09/28 2,045 2,087 2,045 2,072 10,100
2016/09/27 2,063 2,070 2,010 2,070 21,700
2016/09/26 2,100 2,102 2,060 2,072 7,400
2016/09/23 2,086 2,100 2,060 2,097 12,400
2016/09/21 2,011 2,089 2,011 2,086 8,700
2016/09/20 2,019 2,053 2,015 2,015 8,900
2016/09/16 2,011 2,030 2,011 2,019 4,900
2016/09/15 2,016 2,025 2,003 2,009 10,800
2016/09/14 2,035 2,057 2,029 2,029 6,600
2016/09/13 2,037 2,086 2,029 2,047 14,300
2016/09/12 2,074 2,107 2,034 2,047 16,500
2016/09/09 2,138 2,138 2,107 2,115 8,600
2016/09/08 2,136 2,150 2,108 2,143 10,700
2016/09/07 2,145 2,150 2,036 2,150 19,400
2016/09/06 2,137 2,161 2,130 2,150 9,800
2016/09/05 2,180 2,188 2,153 2,159 8,900
2016/09/02 2,112 2,170 2,112 2,141 20,500
2016/09/01 2,080 2,130 2,068 2,128 14,300
2016/08/31 2,078 2,080 2,052 2,074 11,900
2016/08/30 2,079 2,088 2,058 2,078 9,800
2016/08/29 2,044 2,083 2,043 2,068 11,100
2016/08/26 2,095 2,095 2,000 2,012 18,300
2016/08/25 2,095 2,095 2,073 2,092 12,400
2016/08/24 2,054 2,089 2,054 2,072 10,600
2016/08/23 2,041 2,067 2,037 2,052 27,100
2016/08/22 2,054 2,071 2,024 2,060 8,100
2016/08/19 2,020 2,054 2,012 2,054 19,400
2016/08/18 2,020 2,057 2,010 2,015 12,200
2016/08/17 2,050 2,078 2,008 2,040 63,600
2016/08/16 2,128 2,128 2,070 2,072 15,200
2016/08/15 2,147 2,148 2,108 2,114 17,800
2016/08/12 2,215 2,215 2,136 2,144 20,000
2016/08/10 2,201 2,246 2,201 2,210 4,600
2016/08/09 2,220 2,248 2,205 2,213 12,200
2016/08/08 2,190 2,219 2,172 2,217 10,700
2016/08/05 2,163 2,175 2,142 2,147 4,400
2016/08/04 2,142 2,170 2,130 2,163 9,700
2016/08/03 2,142 2,189 2,142 2,155 9,000
2016/08/02 2,148 2,200 2,146 2,178 12,700
2016/08/01 2,138 2,157 2,095 2,148 13,200
2016/07/29 2,090 2,138 2,017 2,138 33,800
2016/07/28 1,970 2,087 1,970 2,060 18,700
2016/07/27 2,013 2,030 1,997 2,007 16,900
2016/07/26 2,061 2,061 2,010 2,011 10,800
2016/07/25 2,047 2,112 2,047 2,056 14,800
2016/07/22 2,055 2,073 2,006 2,035 11,500
2016/07/21 2,093 2,099 2,065 2,085 9,800
2016/07/20 2,054 2,069 2,043 2,065 9,400
2016/07/19 2,093 2,093 2,045 2,074 14,800
2016/07/15 2,072 2,096 2,045 2,081 15,400
2016/07/14 2,046 2,054 2,009 2,038 12,500
2016/07/13 2,056 2,075 2,038 2,046 18,400
2016/07/12 1,990 2,057 1,990 2,006 21,200
2016/07/11 1,908 1,954 1,892 1,948 15,900
2016/07/08 1,899 1,909 1,851 1,852 14,200
2016/07/07 1,906 1,922 1,897 1,900 17,900
2016/07/06 1,987 1,987 1,905 1,925 27,800
2016/07/05 2,000 2,013 1,976 2,011 15,400
2016/07/04 1,969 2,005 1,954 1,997 19,500
2016/07/01 2,010 2,025 1,960 1,969 24,700
2016/06/30 2,040 2,057 1,998 2,006 20,500
2016/06/29 1,998 1,998 1,945 1,994 18,800
2016/06/28 1,900 1,965 1,889 1,946 42,700
2016/06/27 1,922 1,956 1,915 1,923 32,000
2016/06/24 2,055 2,094 1,799 1,922 102,800
2016/06/23 1,958 2,148 1,946 2,082 93,100
2016/06/22 2,020 2,022 1,958 1,962 59,400
2016/06/21 2,038 2,048 2,016 2,038 14,800
2016/06/20 1,990 2,055 1,985 2,038 17,000
2016/06/17 1,960 2,015 1,955 1,959 17,000
2016/06/16 2,060 2,070 1,952 1,958 33,200
2016/06/15 2,050 2,072 2,042 2,045 28,700
2016/06/14 2,081 2,133 2,072 2,073 24,700
2016/06/13 2,147 2,147 2,102 2,111 28,000
2016/06/10 2,182 2,182 2,125 2,152 27,100
2016/06/09 2,159 2,159 2,137 2,150 23,700
2016/06/08 2,169 2,183 2,083 2,160 34,300
2016/06/07 2,174 2,185 2,161 2,181 14,700
2016/06/06 2,088 2,151 2,076 2,151 24,700
2016/06/03 2,137 2,150 2,125 2,138 16,800
2016/06/02 2,180 2,195 2,119 2,121 30,500
2016/06/01 2,249 2,250 2,178 2,194 34,600
2016/05/31 2,312 2,320 2,246 2,253 49,100
2016/05/30 2,333 2,342 2,309 2,329 7,900
2016/05/27 2,307 2,335 2,280 2,311 10,500
2016/05/26 2,345 2,358 2,315 2,318 28,700
2016/05/25 2,369 2,392 2,363 2,364 12,800
2016/05/24 2,399 2,399 2,358 2,362 21,100
2016/05/23 2,380 2,451 2,372 2,413 47,400
2016/05/20 2,296 2,355 2,285 2,353 22,600
2016/05/19 2,268 2,310 2,261 2,298 22,600
2016/05/18 2,238 2,280 2,206 2,242 41,500
2016/05/17 2,218 2,253 2,197 2,242 29,500
2016/05/16 2,164 2,268 2,164 2,209 60,900
2016/05/13 2,235 2,245 2,208 2,214 36,900
2016/05/12 2,167 2,261 2,167 2,245 63,500
2016/05/11 2,342 2,342 2,180 2,202 125,500
2016/05/10 2,380 2,395 2,340 2,382 38,900
2016/05/09 2,317 2,359 2,312 2,342 39,500
2016/05/06 2,228 2,316 2,218 2,303 39,800
2016/05/02 2,235 2,249 2,205 2,239 28,300
2016/04/28 2,362 2,378 2,277 2,294 61,900
2016/04/27 2,361 2,389 2,337 2,347 21,900
2016/04/26 2,436 2,441 2,347 2,389 48,100
2016/04/25 2,382 2,460 2,356 2,451 72,000
2016/04/22 2,350 2,377 2,310 2,352 27,200
2016/04/21 2,340 2,372 2,325 2,358 25,500
2016/04/20 2,335 2,397 2,301 2,303 30,800
2016/04/19 2,295 2,340 2,295 2,306 23,900
2016/04/18 2,240 2,280 2,240 2,251 30,900
2016/04/15 2,301 2,342 2,300 2,301 45,400
2016/04/14 2,290 2,370 2,278 2,351 48,000
2016/04/13 2,233 2,289 2,233 2,284 17,900
2016/04/12 2,216 2,276 2,216 2,229 25,400
2016/04/11 2,201 2,215 2,145 2,201 28,300
2016/04/08 2,102 2,250 2,102 2,231 32,300
2016/04/07 2,142 2,190 2,081 2,152 43,900
2016/04/06 2,170 2,183 2,107 2,143 43,100
2016/04/05 2,294 2,313 2,183 2,187 44,900
2016/04/04 2,250 2,338 2,230 2,338 30,800
2016/04/01 2,373 2,375 2,254 2,273 55,400
2016/03/31 2,446 2,472 2,401 2,401 18,900
2016/03/30 2,456 2,507 2,449 2,451 29,500
2016/03/29 2,362 2,462 2,362 2,456 34,200
2016/03/28 2,433 2,479 2,360 2,422 42,100
2016/03/25 2,450 2,464 2,430 2,435 27,000
2016/03/24 2,472 2,475 2,418 2,459 20,100
2016/03/23 2,502 2,525 2,470 2,480 29,300
2016/03/22 2,459 2,538 2,459 2,502 36,200
2016/03/18 2,432 2,470 2,423 2,442 24,100
2016/03/17 2,466 2,510 2,446 2,465 35,700
2016/03/16 2,460 2,497 2,437 2,438 31,200
2016/03/15 2,460 2,500 2,444 2,496 36,400
2016/03/14 2,427 2,479 2,423 2,467 41,400
2016/03/11 2,340 2,415 2,340 2,392 39,300
2016/03/10 2,327 2,380 2,314 2,369 27,900
2016/03/09 2,287 2,346 2,262 2,323 31,000
2016/03/08 2,348 2,365 2,262 2,334 30,500
2016/03/07 2,398 2,420 2,332 2,357 37,800
2016/03/04 2,285 2,398 2,283 2,382 52,100
2016/03/03 2,284 2,332 2,284 2,304 32,900
2016/03/02 2,289 2,335 2,261 2,281 54,700
2016/03/01 2,225 2,279 2,225 2,242 55,100
2016/02/29 2,308 2,366 2,256 2,265 59,900
2016/02/26 2,327 2,345 2,241 2,280 70,300
2016/02/25 2,163 2,380 2,158 2,327 190,800
2016/02/24 2,116 2,161 2,053 2,113 44,000
2016/02/23 2,210 2,211 2,107 2,119 47,500
2016/02/22 2,154 2,230 2,132 2,166 59,400
2016/02/19 2,120 2,152 2,083 2,152 33,900
2016/02/18 2,103 2,155 2,069 2,149 45,800
2016/02/17 2,066 2,112 1,980 2,018 46,800
2016/02/16 1,919 2,155 1,919 2,071 134,900
2016/02/15 1,869 1,982 1,789 1,945 125,200
2016/02/12 1,744 1,782 1,656 1,720 123,200
2016/02/10 1,900 1,930 1,826 1,848 87,200
2016/02/09 1,966 1,995 1,880 1,906 98,800
2016/02/08 1,958 2,081 1,932 2,073 37,700
2016/02/05 2,027 2,043 1,922 1,998 58,100
2016/02/04 2,100 2,130 2,051 2,074 32,900
2016/02/03 2,157 2,185 2,120 2,136 55,300
2016/02/02 2,156 2,213 2,150 2,213 72,900
2016/02/01 2,193 2,198 2,120 2,192 127,200
2016/01/29 2,000 2,177 1,985 2,143 250,600
2016/01/28 2,045 2,125 2,003 2,121 74,500
2016/01/27 2,050 2,078 2,037 2,046 72,000
2016/01/26 2,024 2,080 1,965 1,981 73,200
2016/01/25 2,078 2,120 1,989 2,080 74,100
2016/01/22 1,995 2,040 1,979 2,028 65,200
2016/01/21 1,992 2,064 1,900 1,930 136,300
2016/01/20 2,179 2,190 1,942 2,000 191,300
2016/01/19 2,130 2,204 2,061 2,200 100,800
2016/01/18 2,040 2,156 2,018 2,131 123,200
2016/01/15 2,261 2,265 2,116 2,147 216,900
2016/01/14 2,252 2,260 2,180 2,236 116,000
2016/01/13 2,331 2,383 2,325 2,341 51,600
2016/01/12 2,441 2,472 2,295 2,303 116,700
2016/01/08 2,452 2,496 2,409 2,442 103,200
2016/01/07 2,516 2,594 2,500 2,500 83,200
2016/01/06 2,619 2,651 2,516 2,540 106,600
2016/01/05 2,701 2,708 2,577 2,638 142,600
2016/01/04 2,774 2,849 2,702 2,750 175,400

このページの先頭へ