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
2017/12/29 2,355 2,355 2,335 2,345 12,400
2017/12/28 2,280 2,355 2,254 2,349 29,500
2017/12/27 2,251 2,285 2,251 2,284 8,600
2017/12/26 2,250 2,261 2,240 2,255 17,900
2017/12/25 2,287 2,289 2,241 2,249 14,700
2017/12/22 2,267 2,285 2,245 2,259 26,000
2017/12/21 2,300 2,303 2,266 2,269 24,700
2017/12/20 2,298 2,298 2,269 2,276 6,200
2017/12/19 2,245 2,293 2,225 2,278 24,000
2017/12/18 2,346 2,346 2,243 2,245 28,000
2017/12/15 2,331 2,350 2,309 2,311 34,600
2017/12/14 2,365 2,365 2,330 2,354 12,700
2017/12/13 2,348 2,370 2,325 2,336 8,300
2017/12/12 2,300 2,339 2,295 2,334 15,100
2017/12/11 2,310 2,311 2,284 2,300 7,100
2017/12/08 2,240 2,301 2,240 2,299 20,100
2017/12/07 2,286 2,308 2,254 2,256 24,500
2017/12/06 2,334 2,334 2,235 2,238 44,400
2017/12/05 2,438 2,447 2,348 2,349 30,500
2017/12/04 2,403 2,472 2,403 2,436 33,500
2017/12/01 2,441 2,448 2,399 2,402 21,000
2017/11/30 2,454 2,462 2,414 2,438 10,800
2017/11/29 2,480 2,482 2,454 2,454 11,900
2017/11/28 2,482 2,488 2,448 2,465 16,900
2017/11/27 2,506 2,540 2,486 2,486 17,800
2017/11/24 2,489 2,492 2,472 2,480 22,000
2017/11/22 2,430 2,498 2,425 2,485 33,800
2017/11/21 2,334 2,429 2,325 2,423 28,700
2017/11/20 2,290 2,332 2,290 2,328 12,100
2017/11/17 2,290 2,341 2,284 2,284 11,000
2017/11/16 2,251 2,305 2,251 2,291 10,400
2017/11/15 2,292 2,299 2,241 2,268 41,500
2017/11/14 2,352 2,353 2,289 2,292 25,200
2017/11/13 2,390 2,399 2,366 2,367 20,300
2017/11/10 2,281 2,446 2,276 2,385 76,900
2017/11/09 2,287 2,309 2,250 2,278 35,400
2017/11/08 2,252 2,274 2,246 2,273 20,500
2017/11/07 2,252 2,282 2,242 2,258 37,100
2017/11/06 2,270 2,272 2,251 2,251 22,300
2017/11/02 2,301 2,301 2,274 2,278 11,100
2017/11/01 2,320 2,327 2,293 2,303 43,600
2017/10/31 2,251 2,322 2,251 2,321 55,400
2017/10/30 2,259 2,267 2,225 2,258 45,200
2017/10/27 2,217 2,258 2,217 2,239 18,300
2017/10/26 2,200 2,256 2,200 2,229 27,200
2017/10/25 2,214 2,238 2,199 2,204 34,000
2017/10/24 2,230 2,233 2,216 2,225 8,100
2017/10/23 2,200 2,230 2,200 2,225 13,800
2017/10/20 2,201 2,217 2,199 2,202 14,600
2017/10/19 2,210 2,214 2,194 2,201 13,700
2017/10/18 2,206 2,211 2,187 2,207 23,100
2017/10/17 2,244 2,244 2,210 2,222 9,000
2017/10/16 2,254 2,264 2,242 2,243 30,500
2017/10/13 2,245 2,254 2,235 2,246 11,500
2017/10/12 2,250 2,261 2,237 2,248 8,000
2017/10/11 2,220 2,254 2,212 2,245 17,700
2017/10/10 2,230 2,245 2,210 2,218 5,800
2017/10/06 2,212 2,233 2,198 2,230 16,000
2017/10/05 2,206 2,237 2,206 2,223 7,500
2017/10/04 2,253 2,254 2,216 2,224 10,400
2017/10/03 2,258 2,275 2,252 2,264 13,500
2017/10/02 2,252 2,262 2,239 2,244 9,600
2017/09/29 2,232 2,255 2,226 2,252 16,200
2017/09/28 2,215 2,264 2,215 2,243 36,200
2017/09/27 2,200 2,260 2,200 2,259 38,700
2017/09/26 2,185 2,210 2,178 2,199 24,800
2017/09/25 2,115 2,179 2,115 2,175 43,100
2017/09/22 2,122 2,129 2,107 2,111 14,100
2017/09/21 2,145 2,151 2,103 2,127 12,600
2017/09/20 2,162 2,165 2,129 2,139 14,300
2017/09/19 2,148 2,178 2,138 2,171 71,900
2017/09/15 2,050 2,115 2,045 2,115 29,600
2017/09/14 2,115 2,124 2,061 2,066 16,000
2017/09/13 2,125 2,142 2,113 2,121 10,100
2017/09/12 2,114 2,147 2,107 2,115 20,100
2017/09/11 2,041 2,119 2,041 2,108 19,300
2017/09/08 2,065 2,066 2,013 2,024 25,100
2017/09/07 2,085 2,109 2,074 2,080 13,100
2017/09/06 2,080 2,097 2,037 2,083 30,700
2017/09/05 2,155 2,161 2,072 2,080 30,000
2017/09/04 2,231 2,231 2,150 2,155 28,300
2017/09/01 2,197 2,265 2,196 2,259 35,500
2017/08/31 2,188 2,193 2,180 2,192 6,600
2017/08/30 2,200 2,210 2,163 2,186 11,900
2017/08/29 2,166 2,197 2,166 2,195 12,300
2017/08/28 2,182 2,190 2,164 2,168 7,100
2017/08/25 2,176 2,188 2,163 2,166 6,300
2017/08/24 2,170 2,184 2,150 2,152 31,700
2017/08/23 2,180 2,190 2,165 2,170 16,500
2017/08/22 2,082 2,148 2,079 2,148 15,000
2017/08/21 2,098 2,098 2,071 2,082 8,800
2017/08/18 2,103 2,103 2,083 2,093 11,600
2017/08/17 2,095 2,119 2,083 2,114 14,400
2017/08/16 2,121 2,136 2,094 2,095 14,600
2017/08/15 2,141 2,150 2,099 2,113 19,600
2017/08/14 2,185 2,185 2,082 2,129 85,200
2017/08/10 2,218 2,238 2,198 2,220 29,300
2017/08/09 2,254 2,271 2,206 2,214 74,000
2017/08/08 2,116 2,248 2,116 2,245 66,100
2017/08/07 2,124 2,131 2,117 2,123 11,300
2017/08/04 2,111 2,129 2,111 2,121 8,000
2017/08/03 2,110 2,125 2,107 2,123 10,600
2017/08/02 2,124 2,129 2,110 2,119 10,200
2017/08/01 2,100 2,146 2,098 2,116 27,600
2017/07/31 2,192 2,210 2,168 2,168 24,800
2017/07/28 2,210 2,218 2,195 2,199 30,200
2017/07/27 2,210 2,226 2,203 2,215 22,500
2017/07/26 2,210 2,211 2,200 2,203 13,900
2017/07/25 2,210 2,210 2,197 2,199 37,000
2017/07/24 2,175 2,204 2,167 2,203 82,600
2017/07/21 2,170 2,204 2,170 2,196 41,100
2017/07/20 2,185 2,202 2,184 2,188 8,200
2017/07/19 2,205 2,205 2,185 2,191 10,500
2017/07/18 2,185 2,209 2,169 2,203 25,200
2017/07/14 2,155 2,193 2,155 2,185 22,900
2017/07/13 2,192 2,192 2,156 2,162 24,200
2017/07/12 2,180 2,191 2,177 2,184 13,400
2017/07/11 2,167 2,179 2,159 2,175 9,600
2017/07/10 2,165 2,192 2,154 2,166 16,200
2017/07/07 2,128 2,148 2,113 2,143 14,000
2017/07/06 2,127 2,145 2,126 2,132 17,300
2017/07/05 2,115 2,144 2,105 2,138 29,500
2017/07/04 2,152 2,162 2,113 2,117 16,200
2017/07/03 2,130 2,151 2,126 2,134 27,900
2017/06/30 2,148 2,148 2,115 2,132 34,200
2017/06/29 2,180 2,186 2,155 2,164 16,600
2017/06/28 2,188 2,199 2,154 2,167 25,700
2017/06/27 2,188 2,205 2,172 2,199 40,300
2017/06/26 2,168 2,189 2,153 2,170 29,000
2017/06/23 2,170 2,201 2,153 2,167 55,800
2017/06/22 2,098 2,170 2,085 2,162 55,400
2017/06/21 2,073 2,125 2,073 2,098 31,500
2017/06/20 2,103 2,116 2,082 2,087 21,300
2017/06/19 2,085 2,096 2,079 2,091 14,300
2017/06/16 2,063 2,105 2,061 2,066 39,000
2017/06/15 2,061 2,070 2,049 2,054 12,800
2017/06/14 2,097 2,098 2,049 2,061 23,500
2017/06/13 2,063 2,120 2,063 2,092 28,200
2017/06/12 2,060 2,104 2,060 2,064 17,900
2017/06/09 2,053 2,086 2,053 2,077 19,900
2017/06/08 2,068 2,080 2,061 2,066 8,700
2017/06/07 2,048 2,070 2,039 2,066 21,700
2017/06/06 2,112 2,119 2,043 2,047 27,400
2017/06/05 2,068 2,130 2,055 2,125 40,700
2017/06/02 2,045 2,073 2,040 2,067 23,400
2017/06/01 2,035 2,060 2,031 2,037 21,200
2017/05/31 2,035 2,040 2,020 2,033 11,500
2017/05/30 2,017 2,055 2,007 2,046 29,300
2017/05/29 2,018 2,031 2,013 2,017 11,600
2017/05/26 2,021 2,027 2,013 2,018 28,000
2017/05/25 2,050 2,055 2,020 2,023 37,400
2017/05/24 2,071 2,080 2,051 2,052 18,600
2017/05/23 2,068 2,080 2,063 2,064 12,400
2017/05/22 2,061 2,070 2,048 2,062 25,900
2017/05/19 2,041 2,065 2,023 2,058 35,900
2017/05/18 2,011 2,030 2,011 2,021 33,500
2017/05/17 2,056 2,056 2,022 2,033 40,700
2017/05/16 2,098 2,100 2,037 2,040 69,900
2017/05/15 2,100 2,110 2,033 2,052 87,100
2017/05/12 2,071 2,095 2,044 2,090 148,000
2017/05/11 2,216 2,233 2,199 2,221 56,300
2017/05/10 2,180 2,238 2,163 2,216 90,800
2017/05/09 2,161 2,170 2,120 2,124 31,700
2017/05/08 2,125 2,193 2,115 2,170 60,000
2017/05/02 2,042 2,112 2,042 2,093 65,400
2017/05/01 2,051 2,063 2,036 2,057 18,200
2017/04/28 2,024 2,066 2,013 2,051 54,700
2017/04/27 2,039 2,043 2,020 2,024 37,700
2017/04/26 2,024 2,054 2,020 2,049 42,500
2017/04/25 2,000 2,022 2,000 2,017 20,300
2017/04/24 2,014 2,015 1,995 2,000 21,000
2017/04/21 1,990 2,011 1,990 2,002 22,100
2017/04/20 1,990 2,001 1,982 1,986 16,000
2017/04/19 1,985 2,010 1,978 1,978 21,400
2017/04/18 1,999 2,017 1,981 1,991 15,300
2017/04/17 1,976 2,010 1,962 1,999 19,100
2017/04/14 1,975 2,004 1,965 1,979 34,800
2017/04/13 1,985 2,011 1,967 1,995 29,100
2017/04/12 2,075 2,075 1,995 2,000 41,400
2017/04/11 2,086 2,115 2,075 2,083 16,600
2017/04/10 2,060 2,127 2,035 2,109 31,000
2017/04/07 2,059 2,093 2,031 2,046 32,900
2017/04/06 2,082 2,108 2,039 2,049 53,500
2017/04/05 2,085 2,123 2,076 2,098 26,800
2017/04/04 2,145 2,158 2,085 2,105 42,800
2017/04/03 2,200 2,205 2,138 2,145 29,100
2017/03/31 2,212 2,239 2,201 2,201 38,900
2017/03/30 2,242 2,242 2,184 2,187 27,400
2017/03/29 2,192 2,247 2,171 2,242 89,300
2017/03/28 2,131 2,170 2,113 2,154 55,400
2017/03/27 2,206 2,211 2,131 2,131 25,000
2017/03/24 2,200 2,256 2,195 2,205 55,700
2017/03/23 2,178 2,202 2,177 2,193 19,100
2017/03/22 2,132 2,196 2,113 2,182 45,300
2017/03/21 2,201 2,208 2,162 2,166 32,300
2017/03/17 2,138 2,238 2,138 2,220 127,300
2017/03/16 2,107 2,140 2,105 2,132 19,600
2017/03/15 2,148 2,155 2,120 2,126 38,500
2017/03/14 2,085 2,151 2,074 2,147 67,800
2017/03/13 2,118 2,118 2,077 2,083 17,500
2017/03/10 2,086 2,122 2,086 2,118 31,300
2017/03/09 2,099 2,112 2,069 2,073 11,600
2017/03/08 2,098 2,120 2,078 2,088 25,800
2017/03/07 2,089 2,115 2,073 2,078 18,400
2017/03/06 2,090 2,100 2,069 2,081 12,900
2017/03/03 2,125 2,125 2,078 2,086 24,500
2017/03/02 2,111 2,155 2,111 2,129 50,500
2017/03/01 2,100 2,103 2,073 2,086 20,400
2017/02/28 2,078 2,121 2,073 2,084 33,100
2017/02/27 2,114 2,127 2,078 2,084 20,800
2017/02/24 2,107 2,143 2,102 2,136 36,400
2017/02/23 2,128 2,144 2,104 2,119 30,200
2017/02/22 2,118 2,156 2,100 2,146 47,400
2017/02/21 2,118 2,126 2,094 2,102 32,200
2017/02/20 2,080 2,140 2,079 2,121 82,800
2017/02/17 2,070 2,091 2,062 2,074 32,500
2017/02/16 2,073 2,100 2,040 2,065 62,400
2017/02/15 2,040 2,103 2,040 2,070 74,400
2017/02/14 2,000 2,042 2,000 2,021 74,600
2017/02/13 1,994 2,008 1,988 2,000 39,300
2017/02/10 1,978 1,998 1,971 1,975 22,400
2017/02/09 1,966 2,049 1,962 1,973 107,200
2017/02/08 1,961 1,962 1,942 1,957 34,500
2017/02/07 1,971 1,971 1,950 1,955 22,800
2017/02/06 1,992 1,996 1,969 1,979 23,200
2017/02/03 1,980 1,998 1,964 1,987 38,200
2017/02/02 1,995 1,998 1,974 1,980 18,300
2017/02/01 1,976 1,993 1,972 1,978 36,400
2017/01/31 1,981 1,995 1,977 1,980 42,000
2017/01/30 2,004 2,010 1,978 1,989 69,800
2017/01/27 2,070 2,070 2,030 2,030 25,000
2017/01/26 2,021 2,069 2,020 2,052 46,700
2017/01/25 2,036 2,036 2,012 2,013 26,700
2017/01/24 2,035 2,041 2,011 2,016 59,500
2017/01/23 2,032 2,034 2,009 2,023 51,700
2017/01/20 2,036 2,036 2,007 2,019 17,800
2017/01/19 2,014 2,039 2,013 2,029 25,600
2017/01/18 1,986 2,012 1,982 2,006 24,700
2017/01/17 2,009 2,015 1,986 1,990 51,600
2017/01/16 2,049 2,057 2,010 2,013 30,600
2017/01/13 2,010 2,036 2,010 2,022 20,400
2017/01/12 2,044 2,044 2,010 2,019 26,600
2017/01/11 2,074 2,074 2,040 2,044 19,700
2017/01/10 2,083 2,098 2,051 2,054 50,800
2017/01/06 2,087 2,094 2,063 2,083 37,400
2017/01/05 2,056 2,099 2,054 2,092 63,400
2017/01/04 2,012 2,070 2,012 2,062 47,900

このページの先頭へ