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
2018/12/28 1,214 1,240 1,195 1,226 61,200
2018/12/27 1,217 1,234 1,176 1,195 169,900
2018/12/26 1,202 1,217 1,110 1,158 215,800
2018/12/25 1,233 1,287 1,152 1,172 164,400
2018/12/21 1,489 1,499 1,215 1,383 343,300
2018/12/20 1,504 1,512 1,475 1,478 52,900
2018/12/19 1,495 1,528 1,443 1,517 79,000
2018/12/18 1,535 1,535 1,490 1,505 58,400
2018/12/17 1,535 1,562 1,509 1,549 109,300
2018/12/14 1,592 1,593 1,535 1,539 47,600
2018/12/13 1,542 1,607 1,535 1,593 51,900
2018/12/12 1,598 1,610 1,573 1,582 35,000
2018/12/11 1,646 1,662 1,553 1,572 59,500
2018/12/10 1,718 1,718 1,635 1,640 38,200
2018/12/07 1,779 1,790 1,733 1,744 26,500
2018/12/06 1,843 1,845 1,778 1,779 27,900
2018/12/05 1,854 1,887 1,845 1,859 16,100
2018/12/04 1,921 1,927 1,867 1,889 22,100
2018/12/03 1,902 1,927 1,896 1,916 32,400
2018/11/30 1,841 1,907 1,841 1,895 29,500
2018/11/29 1,831 1,845 1,827 1,841 18,600
2018/11/28 1,803 1,848 1,800 1,831 33,200
2018/11/27 1,809 1,828 1,785 1,802 34,500
2018/11/26 1,800 1,819 1,781 1,794 13,700
2018/11/22 1,798 1,816 1,779 1,808 18,400
2018/11/21 1,777 1,813 1,777 1,798 16,900
2018/11/20 1,809 1,820 1,800 1,806 25,000
2018/11/19 1,798 1,837 1,798 1,832 9,900
2018/11/16 1,802 1,833 1,800 1,802 24,800
2018/11/15 1,800 1,836 1,800 1,822 11,200
2018/11/14 1,839 1,849 1,795 1,818 22,900
2018/11/13 1,875 1,878 1,816 1,831 53,400
2018/11/12 1,910 1,917 1,892 1,905 12,800
2018/11/09 1,897 1,927 1,896 1,908 10,400
2018/11/08 1,914 1,945 1,892 1,894 22,800
2018/11/07 1,890 1,936 1,874 1,906 43,600
2018/11/06 1,806 1,855 1,806 1,846 77,400
2018/11/05 1,847 1,875 1,827 1,827 26,900
2018/11/02 1,839 1,880 1,823 1,872 29,300
2018/11/01 1,807 1,837 1,795 1,815 21,900
2018/10/31 1,803 1,832 1,767 1,809 49,500
2018/10/30 1,750 1,843 1,750 1,823 51,000
2018/10/29 1,800 1,837 1,745 1,753 46,000
2018/10/26 1,842 1,860 1,770 1,789 41,000
2018/10/25 1,885 1,885 1,820 1,833 44,600
2018/10/24 1,931 1,954 1,915 1,925 22,200
2018/10/23 1,950 1,960 1,914 1,933 68,600
2018/10/22 1,943 1,982 1,913 1,974 15,900
2018/10/19 1,910 1,964 1,894 1,961 27,800
2018/10/18 1,965 1,974 1,912 1,921 46,000
2018/10/17 1,945 1,975 1,911 1,961 33,100
2018/10/16 1,920 1,945 1,879 1,907 40,200
2018/10/15 1,950 1,973 1,930 1,944 46,900
2018/10/12 1,900 1,955 1,900 1,943 24,900
2018/10/11 1,940 1,973 1,897 1,923 38,400
2018/10/10 2,032 2,055 2,001 2,020 19,300
2018/10/09 2,061 2,072 2,029 2,041 17,100
2018/10/05 2,066 2,146 2,066 2,100 18,400
2018/10/04 2,139 2,164 2,069 2,081 19,100
2018/10/03 2,163 2,169 2,111 2,127 16,000
2018/10/02 2,203 2,203 2,156 2,162 22,200
2018/10/01 2,212 2,212 2,185 2,202 14,400
2018/09/28 2,200 2,217 2,189 2,208 10,400
2018/09/27 2,217 2,217 2,180 2,181 16,200
2018/09/26 2,215 2,217 2,190 2,217 15,700
2018/09/25 2,150 2,208 2,143 2,208 36,400
2018/09/21 2,121 2,147 2,120 2,130 19,700
2018/09/20 2,111 2,139 2,110 2,137 16,900
2018/09/19 2,100 2,126 2,099 2,116 17,900
2018/09/18 2,086 2,086 2,050 2,063 20,200
2018/09/14 2,026 2,040 2,025 2,036 13,700
2018/09/13 2,025 2,051 2,010 2,014 11,500
2018/09/12 2,078 2,078 2,011 2,025 9,200
2018/09/11 2,062 2,072 2,031 2,067 10,500
2018/09/10 2,027 2,071 2,024 2,062 13,900
2018/09/07 2,011 2,034 2,010 2,022 12,800
2018/09/06 2,049 2,051 2,010 2,036 16,000
2018/09/05 2,071 2,091 2,038 2,051 11,000
2018/09/04 2,084 2,095 2,071 2,081 7,200
2018/09/03 2,065 2,080 2,057 2,073 8,400
2018/08/31 2,055 2,098 2,048 2,065 36,500
2018/08/30 2,146 2,146 2,082 2,106 50,500
2018/08/29 2,080 2,096 2,065 2,082 6,800
2018/08/28 2,100 2,123 2,084 2,084 7,000
2018/08/27 2,070 2,100 2,070 2,097 13,500
2018/08/24 2,079 2,080 2,062 2,070 4,400
2018/08/23 2,015 2,065 2,015 2,060 14,600
2018/08/22 1,982 2,014 1,982 1,999 11,700
2018/08/21 1,981 2,000 1,972 1,974 9,800
2018/08/20 2,040 2,040 1,987 1,997 10,500
2018/08/17 2,050 2,065 2,027 2,028 8,800
2018/08/16 2,001 2,019 1,989 2,015 14,200
2018/08/15 2,039 2,046 2,011 2,024 6,300
2018/08/14 2,000 2,039 2,000 2,039 22,400
2018/08/13 2,105 2,118 2,000 2,000 40,200
2018/08/10 2,185 2,185 2,151 2,151 18,300
2018/08/09 2,200 2,202 2,156 2,165 9,100
2018/08/08 2,120 2,234 2,120 2,197 16,800
2018/08/07 2,118 2,142 2,102 2,139 9,400
2018/08/06 2,193 2,216 2,141 2,144 8,800
2018/08/03 2,246 2,246 2,191 2,192 8,500
2018/08/02 2,296 2,296 2,252 2,267 7,200
2018/08/01 2,271 2,300 2,250 2,271 20,000
2018/07/31 2,297 2,297 2,245 2,264 11,700
2018/07/30 2,297 2,297 2,238 2,272 14,700
2018/07/27 2,309 2,309 2,278 2,283 10,800
2018/07/26 2,299 2,299 2,273 2,280 9,900
2018/07/25 2,242 2,298 2,242 2,287 14,600
2018/07/24 2,223 2,255 2,223 2,247 8,700
2018/07/23 2,220 2,240 2,207 2,223 13,900
2018/07/20 2,160 2,219 2,156 2,212 21,700
2018/07/19 2,120 2,160 2,109 2,155 15,000
2018/07/18 2,091 2,117 2,091 2,115 8,300
2018/07/17 2,069 2,099 2,055 2,091 11,700
2018/07/13 2,064 2,074 2,050 2,064 9,000
2018/07/12 2,076 2,076 2,042 2,053 6,200
2018/07/11 2,085 2,085 2,036 2,057 9,300
2018/07/10 2,080 2,091 2,062 2,079 10,200
2018/07/09 2,084 2,094 2,027 2,073 14,500
2018/07/06 1,975 2,066 1,975 2,062 38,500
2018/07/05 2,011 2,030 1,962 1,975 43,500
2018/07/04 2,039 2,039 2,008 2,026 28,400
2018/07/03 2,084 2,109 2,041 2,055 10,200
2018/07/02 2,131 2,145 2,055 2,074 23,500
2018/06/29 2,123 2,155 2,115 2,150 9,600
2018/06/28 2,154 2,158 2,102 2,130 19,800
2018/06/27 2,161 2,173 2,136 2,165 16,900
2018/06/26 2,191 2,200 2,152 2,171 49,100
2018/06/25 2,241 2,253 2,162 2,170 16,600
2018/06/22 2,254 2,270 2,201 2,241 21,600
2018/06/21 2,310 2,317 2,265 2,276 12,900
2018/06/20 2,305 2,316 2,240 2,304 31,600
2018/06/19 2,370 2,370 2,303 2,306 22,800
2018/06/18 2,403 2,413 2,363 2,371 13,500
2018/06/15 2,362 2,399 2,343 2,394 38,300
2018/06/14 2,351 2,376 2,347 2,361 13,100
2018/06/13 2,329 2,384 2,329 2,381 11,400
2018/06/12 2,354 2,389 2,325 2,326 28,800
2018/06/11 2,369 2,370 2,323 2,349 14,700
2018/06/08 2,333 2,373 2,324 2,360 23,900
2018/06/07 2,311 2,343 2,284 2,333 14,400
2018/06/06 2,301 2,305 2,272 2,291 13,500
2018/06/05 2,338 2,338 2,288 2,320 15,400
2018/06/04 2,279 2,342 2,264 2,339 20,500
2018/06/01 2,251 2,275 2,241 2,258 17,800
2018/05/31 2,304 2,305 2,256 2,266 22,100
2018/05/30 2,250 2,296 2,235 2,287 22,100
2018/05/29 2,306 2,316 2,265 2,294 31,300
2018/05/28 2,350 2,382 2,306 2,306 51,800
2018/05/25 2,335 2,409 2,327 2,399 25,700
2018/05/24 2,383 2,391 2,336 2,352 27,100
2018/05/23 2,435 2,440 2,372 2,397 29,700
2018/05/22 2,466 2,475 2,421 2,433 22,700
2018/05/21 2,455 2,497 2,454 2,466 14,700
2018/05/18 2,473 2,473 2,431 2,454 28,700
2018/05/17 2,434 2,499 2,432 2,482 32,300
2018/05/16 2,512 2,514 2,442 2,453 34,500
2018/05/15 2,534 2,554 2,521 2,533 20,400
2018/05/14 2,563 2,563 2,513 2,534 24,800
2018/05/11 2,580 2,600 2,521 2,567 66,600
2018/05/10 2,645 2,650 2,539 2,559 40,400
2018/05/09 2,599 2,644 2,573 2,644 35,000
2018/05/08 2,503 2,618 2,503 2,611 40,500
2018/05/07 2,523 2,546 2,504 2,507 40,400
2018/05/02 2,540 2,565 2,532 2,542 20,100
2018/05/01 2,598 2,600 2,520 2,537 33,800
2018/04/27 2,614 2,662 2,564 2,598 74,900
2018/04/26 2,700 2,720 2,580 2,614 123,400
2018/04/25 2,971 2,971 2,671 2,689 163,300
2018/04/24 2,980 3,090 2,980 3,020 128,700
2018/04/23 2,812 2,965 2,808 2,943 78,600
2018/04/20 2,750 2,790 2,660 2,767 62,300
2018/04/19 2,794 2,802 2,735 2,739 27,400
2018/04/18 2,751 2,833 2,747 2,818 25,900
2018/04/17 2,785 2,789 2,700 2,763 50,000
2018/04/16 2,818 2,838 2,781 2,790 20,000
2018/04/13 2,815 2,837 2,793 2,816 31,500
2018/04/12 2,900 2,902 2,811 2,815 24,600
2018/04/11 2,920 2,963 2,869 2,897 58,900
2018/04/10 2,826 2,936 2,826 2,900 40,800
2018/04/09 2,827 2,856 2,803 2,826 14,400
2018/04/06 2,805 2,868 2,805 2,827 26,700
2018/04/05 2,846 2,850 2,802 2,807 16,500
2018/04/04 2,930 2,935 2,838 2,846 23,500
2018/04/03 2,912 2,953 2,900 2,930 22,300
2018/04/02 3,015 3,025 2,947 2,947 26,800
2018/03/30 2,910 2,969 2,891 2,963 28,600
2018/03/29 2,860 2,912 2,828 2,906 30,900
2018/03/28 2,783 2,879 2,733 2,848 58,200
2018/03/27 2,680 2,825 2,670 2,825 49,400
2018/03/26 2,769 2,816 2,627 2,676 77,300
2018/03/23 2,830 2,864 2,752 2,792 95,000
2018/03/22 2,670 2,747 2,670 2,730 44,300
2018/03/20 2,629 2,691 2,624 2,660 11,200
2018/03/19 2,691 2,716 2,654 2,679 16,300
2018/03/16 2,723 2,723 2,650 2,700 14,200
2018/03/15 2,668 2,707 2,640 2,707 33,400
2018/03/14 2,689 2,698 2,640 2,695 16,000
2018/03/13 2,589 2,672 2,585 2,672 18,600
2018/03/12 2,582 2,604 2,560 2,588 13,900
2018/03/09 2,621 2,645 2,530 2,553 34,200
2018/03/08 2,635 2,665 2,580 2,593 25,300
2018/03/07 2,606 2,640 2,577 2,625 11,400
2018/03/06 2,663 2,708 2,610 2,622 12,800
2018/03/05 2,688 2,688 2,576 2,588 25,100
2018/03/02 2,700 2,754 2,656 2,691 62,900
2018/03/01 2,770 2,770 2,721 2,752 24,200
2018/02/28 2,778 2,798 2,746 2,768 20,800
2018/02/27 2,802 2,821 2,741 2,798 27,000
2018/02/26 2,823 2,890 2,770 2,796 33,100
2018/02/23 2,810 2,810 2,748 2,798 24,000
2018/02/22 2,799 2,814 2,725 2,812 29,100
2018/02/21 2,744 2,800 2,725 2,800 45,900
2018/02/20 2,705 2,748 2,672 2,744 34,800
2018/02/19 2,624 2,740 2,605 2,738 78,900
2018/02/16 2,390 2,579 2,368 2,574 77,700
2018/02/15 2,365 2,393 2,325 2,357 18,500
2018/02/14 2,384 2,412 2,276 2,315 35,200
2018/02/13 2,471 2,471 2,399 2,406 29,900
2018/02/09 2,371 2,466 2,365 2,440 33,700
2018/02/08 2,485 2,563 2,484 2,552 30,700
2018/02/07 2,629 2,643 2,471 2,475 50,300
2018/02/06 2,570 2,605 2,386 2,540 89,900
2018/02/05 2,670 2,722 2,665 2,714 43,500
2018/02/02 2,640 2,757 2,640 2,754 111,600
2018/02/01 2,574 2,730 2,562 2,630 166,700
2018/01/31 2,413 2,436 2,400 2,424 33,500
2018/01/30 2,469 2,471 2,425 2,441 16,100
2018/01/29 2,460 2,493 2,460 2,475 15,800
2018/01/26 2,491 2,491 2,459 2,460 13,600
2018/01/25 2,478 2,486 2,450 2,458 11,400
2018/01/24 2,484 2,503 2,475 2,480 14,700
2018/01/23 2,466 2,487 2,461 2,482 8,500
2018/01/22 2,458 2,476 2,448 2,466 12,200
2018/01/19 2,483 2,497 2,443 2,458 13,000
2018/01/18 2,489 2,517 2,481 2,481 17,800
2018/01/17 2,483 2,494 2,475 2,489 12,300
2018/01/16 2,460 2,495 2,460 2,494 24,600
2018/01/15 2,437 2,452 2,430 2,452 10,100
2018/01/12 2,442 2,453 2,430 2,434 9,200
2018/01/11 2,423 2,455 2,412 2,453 18,300
2018/01/10 2,430 2,431 2,410 2,426 14,200
2018/01/09 2,448 2,448 2,406 2,415 35,300
2018/01/05 2,450 2,450 2,404 2,410 13,500
2018/01/04 2,356 2,423 2,356 2,423 21,700

このページの先頭へ