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
2020/12/30 1,270 1,315 1,270 1,315 10,900
2020/12/29 1,239 1,299 1,239 1,290 4,800
2020/12/28 1,259 1,266 1,224 1,252 16,100
2020/12/25 1,260 1,266 1,231 1,266 12,500
2020/12/24 1,320 1,320 1,269 1,269 10,700
2020/12/23 1,329 1,337 1,313 1,320 5,400
2020/12/22 1,335 1,352 1,312 1,324 12,500
2020/12/21 1,402 1,408 1,327 1,335 9,500
2020/12/18 1,399 1,431 1,395 1,403 10,300
2020/12/17 1,399 1,410 1,399 1,408 3,400
2020/12/16 1,414 1,422 1,402 1,402 9,800
2020/12/15 1,420 1,427 1,405 1,427 6,600
2020/12/14 1,415 1,444 1,415 1,420 8,400
2020/12/11 1,460 1,467 1,399 1,399 15,100
2020/12/10 1,492 1,502 1,455 1,455 5,300
2020/12/09 1,484 1,494 1,473 1,488 3,700
2020/12/08 1,484 1,486 1,462 1,485 4,100
2020/12/07 1,490 1,497 1,448 1,497 8,000
2020/12/04 1,469 1,490 1,450 1,490 3,700
2020/12/03 1,462 1,469 1,452 1,469 6,000
2020/12/02 1,445 1,471 1,445 1,469 8,300
2020/12/01 1,437 1,460 1,430 1,451 4,700
2020/11/30 1,500 1,500 1,437 1,451 9,100
2020/11/27 1,479 1,498 1,470 1,498 6,400
2020/11/26 1,462 1,479 1,451 1,479 3,200
2020/11/25 1,500 1,502 1,488 1,492 5,700
2020/11/24 1,531 1,542 1,468 1,468 8,200
2020/11/20 1,500 1,514 1,490 1,514 3,700
2020/11/19 1,516 1,520 1,502 1,502 3,700
2020/11/18 1,500 1,518 1,495 1,516 2,900
2020/11/17 1,492 1,496 1,464 1,494 5,300
2020/11/16 1,478 1,505 1,448 1,505 5,900
2020/11/13 1,542 1,542 1,490 1,490 6,300
2020/11/12 1,550 1,560 1,542 1,542 5,200
2020/11/11 1,540 1,550 1,530 1,550 6,900
2020/11/10 1,545 1,545 1,525 1,540 7,700
2020/11/09 1,544 1,544 1,529 1,544 8,300
2020/11/06 1,535 1,544 1,512 1,537 8,700
2020/11/05 1,508 1,530 1,508 1,530 5,400
2020/11/04 1,462 1,508 1,456 1,508 9,300
2020/11/02 1,473 1,473 1,437 1,450 5,600
2020/10/30 1,515 1,525 1,456 1,458 7,800
2020/10/29 1,500 1,500 1,471 1,485 4,800
2020/10/28 1,500 1,516 1,486 1,507 8,700
2020/10/27 1,461 1,503 1,461 1,503 5,000
2020/10/26 1,473 1,488 1,471 1,488 2,300
2020/10/23 1,494 1,494 1,473 1,483 3,200
2020/10/22 1,486 1,492 1,462 1,477 3,400
2020/10/21 1,479 1,479 1,450 1,456 3,300
2020/10/20 1,441 1,467 1,441 1,449 2,800
2020/10/19 1,444 1,458 1,429 1,451 3,100
2020/10/16 1,489 1,489 1,457 1,457 3,100
2020/10/15 1,494 1,494 1,465 1,489 4,800
2020/10/14 1,452 1,495 1,452 1,495 4,900
2020/10/13 1,475 1,493 1,458 1,470 2,700
2020/10/12 1,492 1,492 1,475 1,476 2,700
2020/10/09 1,506 1,506 1,488 1,492 2,900
2020/10/08 1,502 1,515 1,492 1,506 6,300
2020/10/07 1,489 1,512 1,484 1,510 7,100
2020/10/06 1,510 1,510 1,501 1,503 3,300
2020/10/05 1,491 1,516 1,491 1,516 5,200
2020/10/02 1,489 1,527 1,483 1,496 15,400
2020/09/30 1,543 1,548 1,500 1,500 7,700
2020/09/29 1,530 1,545 1,519 1,543 7,400
2020/09/28 1,520 1,526 1,450 1,518 33,400
2020/09/25 1,529 1,542 1,518 1,536 8,500
2020/09/24 1,525 1,525 1,509 1,518 9,300
2020/09/23 1,504 1,517 1,502 1,517 8,600
2020/09/18 1,489 1,518 1,486 1,504 18,200
2020/09/17 1,483 1,490 1,474 1,490 8,900
2020/09/16 1,485 1,489 1,469 1,487 7,600
2020/09/15 1,478 1,485 1,461 1,474 7,300
2020/09/14 1,485 1,485 1,464 1,478 11,000
2020/09/11 1,465 1,468 1,435 1,466 11,000
2020/09/10 1,439 1,463 1,439 1,460 8,300
2020/09/09 1,413 1,438 1,413 1,436 8,300
2020/09/08 1,409 1,440 1,400 1,440 8,800
2020/09/07 1,398 1,412 1,394 1,400 7,400
2020/09/04 1,375 1,399 1,373 1,395 9,400
2020/09/03 1,399 1,399 1,382 1,387 9,200
2020/09/02 1,379 1,379 1,356 1,377 15,100
2020/09/01 1,370 1,381 1,369 1,369 5,200
2020/08/31 1,370 1,377 1,352 1,370 9,300
2020/08/28 1,350 1,366 1,340 1,366 13,100
2020/08/27 1,350 1,350 1,327 1,350 5,100
2020/08/26 1,333 1,360 1,333 1,345 6,400
2020/08/25 1,331 1,341 1,321 1,333 5,900
2020/08/24 1,304 1,328 1,304 1,312 7,200
2020/08/21 1,309 1,326 1,303 1,303 1,400
2020/08/20 1,333 1,339 1,296 1,309 5,600
2020/08/19 1,362 1,362 1,329 1,335 5,400
2020/08/18 1,376 1,379 1,359 1,362 3,000
2020/08/17 1,379 1,380 1,366 1,380 3,500
2020/08/14 1,380 1,387 1,364 1,364 5,800
2020/08/13 1,367 1,384 1,356 1,380 6,800
2020/08/12 1,379 1,385 1,355 1,378 9,000
2020/08/11 1,350 1,385 1,326 1,385 12,100
2020/08/07 1,364 1,364 1,329 1,348 2,900
2020/08/06 1,366 1,372 1,336 1,351 6,100
2020/08/05 1,345 1,364 1,338 1,352 8,900
2020/08/04 1,310 1,360 1,281 1,360 8,700
2020/08/03 1,232 1,282 1,232 1,282 6,900
2020/07/31 1,293 1,308 1,262 1,262 6,400
2020/07/30 1,310 1,339 1,287 1,304 5,300
2020/07/29 1,316 1,316 1,293 1,293 5,700
2020/07/28 1,350 1,350 1,305 1,316 9,200
2020/07/27 1,242 1,365 1,242 1,365 7,400
2020/07/22 1,287 1,294 1,261 1,265 5,300
2020/07/21 1,299 1,299 1,270 1,287 3,000
2020/07/20 1,290 1,290 1,256 1,285 3,100
2020/07/17 1,293 1,310 1,278 1,299 5,300
2020/07/16 1,355 1,355 1,279 1,294 8,500
2020/07/15 1,249 1,341 1,217 1,318 7,200
2020/07/14 1,262 1,262 1,173 1,240 7,100
2020/07/13 1,214 1,250 1,141 1,250 32,400
2020/07/10 1,270 1,281 1,214 1,214 11,600
2020/07/09 1,307 1,307 1,280 1,280 9,500
2020/07/08 1,330 1,338 1,307 1,317 12,000
2020/07/07 1,333 1,350 1,320 1,350 8,100
2020/07/06 1,366 1,366 1,335 1,335 16,600
2020/07/03 1,371 1,372 1,351 1,366 3,300
2020/07/02 1,380 1,391 1,340 1,349 7,900
2020/07/01 1,369 1,373 1,342 1,351 5,500
2020/06/30 1,436 1,439 1,351 1,379 10,400
2020/06/29 1,448 1,448 1,368 1,427 10,800
2020/06/26 1,429 1,448 1,411 1,448 7,600
2020/06/25 1,400 1,433 1,393 1,429 7,300
2020/06/24 1,449 1,449 1,400 1,406 2,300
2020/06/23 1,464 1,464 1,422 1,431 6,000
2020/06/22 1,415 1,447 1,415 1,443 5,300
2020/06/19 1,402 1,445 1,392 1,445 10,000
2020/06/18 1,411 1,423 1,394 1,423 5,700
2020/06/17 1,376 1,431 1,376 1,426 10,300
2020/06/16 1,323 1,405 1,323 1,387 21,100
2020/06/15 1,367 1,367 1,289 1,294 17,900
2020/06/12 1,406 1,420 1,362 1,373 16,000
2020/06/11 1,486 1,501 1,410 1,444 12,200
2020/06/10 1,477 1,532 1,477 1,517 10,300
2020/06/09 1,519 1,520 1,488 1,517 8,700
2020/06/08 1,519 1,519 1,500 1,501 6,200
2020/06/05 1,464 1,519 1,464 1,519 15,000
2020/06/04 1,535 1,535 1,475 1,484 7,400
2020/06/03 1,515 1,544 1,509 1,514 6,900
2020/06/02 1,495 1,538 1,490 1,515 13,900
2020/06/01 1,532 1,545 1,493 1,494 10,500
2020/05/29 1,515 1,569 1,484 1,546 19,200
2020/05/28 1,498 1,521 1,467 1,521 21,100
2020/05/27 1,432 1,493 1,424 1,493 13,100
2020/05/26 1,478 1,478 1,412 1,435 14,300
2020/05/25 1,382 1,449 1,382 1,449 9,700
2020/05/22 1,429 1,441 1,402 1,402 6,200
2020/05/21 1,439 1,455 1,429 1,439 8,600
2020/05/20 1,459 1,459 1,420 1,439 10,600
2020/05/19 1,489 1,489 1,444 1,449 9,500
2020/05/18 1,447 1,486 1,412 1,477 31,100
2020/05/15 1,379 1,449 1,375 1,447 28,600
2020/05/14 1,310 1,353 1,290 1,349 15,300
2020/05/13 1,258 1,315 1,254 1,315 10,000
2020/05/12 1,249 1,295 1,244 1,288 13,000
2020/05/11 1,245 1,301 1,232 1,301 12,100
2020/05/08 1,246 1,250 1,168 1,250 17,700
2020/05/07 1,200 1,225 1,199 1,220 15,900
2020/05/01 1,224 1,224 1,181 1,200 20,400
2020/04/30 1,189 1,240 1,176 1,231 41,900
2020/04/28 1,163 1,173 1,132 1,153 20,600
2020/04/27 1,160 1,173 1,127 1,150 15,000
2020/04/24 1,126 1,163 1,126 1,151 17,000
2020/04/23 1,090 1,135 1,090 1,130 12,000
2020/04/22 1,039 1,099 985 1,094 40,800
2020/04/21 1,090 1,098 1,056 1,064 18,600
2020/04/20 1,110 1,110 1,080 1,104 9,100
2020/04/17 1,120 1,150 1,102 1,110 13,800
2020/04/16 1,099 1,119 1,059 1,119 15,900
2020/04/15 1,097 1,113 1,075 1,077 17,100
2020/04/14 1,090 1,120 1,084 1,114 9,300
2020/04/13 1,075 1,086 1,053 1,073 10,100
2020/04/10 1,060 1,086 1,036 1,075 29,700
2020/04/09 1,130 1,130 1,047 1,070 35,300
2020/04/08 1,114 1,178 1,082 1,100 38,000
2020/04/07 1,114 1,114 1,075 1,114 27,100
2020/04/06 925 985 905 964 33,400
2020/04/03 925 941 890 914 30,800
2020/04/02 922 938 900 921 27,500
2020/04/01 976 999 930 950 21,900
2020/03/31 979 1,013 961 976 39,900
2020/03/30 911 955 906 944 66,800
2020/03/27 940 1,006 923 1,000 70,500
2020/03/26 860 910 847 906 98,700
2020/03/25 877 929 877 896 111,900
2020/03/24 825 859 812 835 37,000
2020/03/23 805 817 785 795 78,500
2020/03/19 805 821 780 796 83,500
2020/03/18 801 834 776 787 174,600
2020/03/17 795 854 766 830 256,500
2020/03/16 1,000 1,010 867 870 148,600
2020/03/13 1,150 1,190 991 991 175,600
2020/03/12 1,308 1,326 1,280 1,291 58,700
2020/03/11 1,350 1,366 1,300 1,331 56,500
2020/03/10 1,240 1,293 1,184 1,293 30,000
2020/03/09 1,376 1,400 1,257 1,262 51,100
2020/03/06 1,390 1,402 1,379 1,391 44,400
2020/03/05 1,365 1,389 1,345 1,385 39,800
2020/03/04 1,329 1,372 1,308 1,352 23,500
2020/03/03 1,397 1,397 1,322 1,330 29,100
2020/03/02 1,307 1,383 1,298 1,354 28,300
2020/02/28 1,350 1,369 1,303 1,323 46,600
2020/02/27 1,415 1,421 1,367 1,384 35,800
2020/02/26 1,410 1,413 1,372 1,400 24,100
2020/02/25 1,465 1,470 1,423 1,426 32,600
2020/02/21 1,475 1,488 1,472 1,478 7,400
2020/02/20 1,505 1,515 1,470 1,475 20,200
2020/02/19 1,485 1,516 1,458 1,503 29,200
2020/02/18 1,576 1,581 1,476 1,483 69,500
2020/02/17 1,650 1,650 1,595 1,598 18,800
2020/02/14 1,683 1,683 1,637 1,670 19,600
2020/02/13 1,738 1,739 1,685 1,692 13,200
2020/02/12 1,735 1,759 1,731 1,738 7,100
2020/02/10 1,762 1,764 1,728 1,730 10,900
2020/02/07 1,752 1,782 1,735 1,761 12,300
2020/02/06 1,773 1,775 1,738 1,752 28,900
2020/02/05 1,661 1,777 1,660 1,768 47,600
2020/02/04 1,616 1,653 1,616 1,653 16,100
2020/02/03 1,550 1,621 1,550 1,606 25,800
2020/01/31 1,560 1,594 1,559 1,587 10,200
2020/01/30 1,568 1,600 1,536 1,569 21,600
2020/01/29 1,553 1,572 1,532 1,570 9,800
2020/01/28 1,533 1,563 1,501 1,561 7,900
2020/01/27 1,572 1,577 1,543 1,545 9,500
2020/01/24 1,560 1,588 1,557 1,572 24,800
2020/01/23 1,564 1,575 1,545 1,568 8,200
2020/01/22 1,578 1,592 1,556 1,570 7,000
2020/01/21 1,574 1,577 1,530 1,574 20,900
2020/01/20 1,575 1,589 1,572 1,579 7,200
2020/01/17 1,570 1,579 1,557 1,579 8,900
2020/01/16 1,577 1,577 1,556 1,570 5,900
2020/01/15 1,576 1,578 1,557 1,578 3,300
2020/01/14 1,586 1,602 1,565 1,574 10,300
2020/01/10 1,588 1,588 1,564 1,576 5,700
2020/01/09 1,562 1,598 1,562 1,575 10,400
2020/01/08 1,568 1,576 1,541 1,562 14,500
2020/01/07 1,567 1,595 1,567 1,580 13,800
2020/01/06 1,520 1,562 1,520 1,558 11,200

このページの先頭へ