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
2021/12/30 1,553 1,654 1,519 1,582 113,500
2021/12/29 1,538 1,631 1,513 1,570 103,800
2021/12/28 1,470 1,586 1,450 1,541 114,100
2021/12/27 1,417 1,462 1,381 1,460 103,300
2021/12/24 1,363 1,434 1,360 1,417 55,700
2021/12/23 1,387 1,394 1,351 1,366 51,300
2021/12/22 1,304 1,445 1,302 1,394 129,900
2021/12/21 1,333 1,333 1,281 1,315 80,900
2021/12/20 1,325 1,343 1,265 1,321 86,700
2021/12/17 1,271 1,328 1,256 1,295 100,700
2021/12/16 1,279 1,289 1,204 1,272 134,800
2021/12/15 1,275 1,293 1,257 1,279 67,600
2021/12/14 1,289 1,313 1,242 1,291 67,800
2021/12/13 1,270 1,295 1,154 1,287 230,200
2021/12/10 1,220 1,274 1,217 1,265 123,100
2021/12/09 1,331 1,379 1,201 1,240 372,600
2021/12/08 1,240 1,349 1,167 1,303 345,500
2021/12/07 1,138 1,216 1,124 1,215 238,200
2021/12/06 1,150 1,168 1,098 1,168 265,800
2021/12/03 1,071 1,130 1,067 1,130 613,300
2021/12/02 925 1,066 923 1,065 652,300
2021/12/01 842 954 833 940 594,200
2021/11/30 803 839 801 827 70,100
2021/11/29 805 805 766 779 55,900
2021/11/26 824 824 798 810 36,100
2021/11/25 829 829 807 809 14,400
2021/11/24 831 838 820 820 20,200
2021/11/22 835 842 825 831 26,400
2021/11/19 820 834 815 829 25,000
2021/11/18 795 820 792 814 27,900
2021/11/17 813 813 783 786 39,800
2021/11/16 804 818 804 813 14,800
2021/11/15 809 810 797 804 19,400
2021/11/12 783 816 782 816 41,700
2021/11/11 777 785 770 776 31,100
2021/11/10 780 782 766 777 56,400
2021/11/09 787 804 781 787 32,600
2021/11/08 793 800 778 793 40,500
2021/11/05 803 803 782 787 46,200
2021/11/04 810 811 798 803 39,600
2021/11/02 808 809 791 795 20,000
2021/11/01 810 830 806 808 35,800
2021/10/29 796 804 788 797 21,800
2021/10/28 825 825 787 788 95,000
2021/10/27 817 838 816 829 46,400
2021/10/26 815 826 812 815 25,500
2021/10/25 827 827 805 814 26,100
2021/10/22 830 834 816 830 16,000
2021/10/21 830 841 827 827 26,600
2021/10/20 834 840 829 833 18,600
2021/10/19 835 850 831 834 22,600
2021/10/18 845 858 837 841 45,200
2021/10/15 838 840 828 837 17,700
2021/10/14 827 840 824 839 11,000
2021/10/13 827 832 816 825 15,500
2021/10/12 839 839 827 827 11,200
2021/10/11 816 842 812 842 14,900
2021/10/08 821 830 815 816 17,800
2021/10/07 815 824 809 822 20,000
2021/10/06 826 841 810 814 21,700
2021/10/05 813 822 794 817 32,500
2021/10/04 836 837 814 814 20,900
2021/10/01 859 860 827 829 55,900
2021/09/30 864 870 862 863 11,200
2021/09/29 882 882 857 861 31,600
2021/09/28 884 900 866 888 39,100
2021/09/27 879 898 873 892 42,000
2021/09/24 857 873 857 871 25,500
2021/09/22 849 860 843 856 28,500
2021/09/21 850 866 845 849 38,200
2021/09/17 876 888 868 871 29,400
2021/09/16 941 943 876 883 56,800
2021/09/15 954 954 930 947 16,000
2021/09/14 948 958 939 958 12,300
2021/09/13 940 950 940 950 8,000
2021/09/10 933 946 931 945 18,000
2021/09/09 944 944 932 933 13,600
2021/09/08 938 957 936 950 18,900
2021/09/07 942 946 928 931 14,200
2021/09/06 963 968 934 939 17,700
2021/09/03 950 987 947 965 47,200
2021/09/02 943 949 916 945 22,800
2021/09/01 915 932 903 929 15,200
2021/08/31 897 921 889 913 27,000
2021/08/30 895 896 887 891 11,500
2021/08/27 879 894 876 881 12,600
2021/08/26 865 890 864 889 21,900
2021/08/25 871 872 856 869 17,700
2021/08/24 856 871 842 871 26,600
2021/08/23 828 850 828 843 10,100
2021/08/20 849 849 820 821 18,100
2021/08/19 813 859 813 856 40,700
2021/08/18 821 833 807 825 35,500
2021/08/17 870 870 827 827 49,700
2021/08/16 890 890 871 875 14,400
2021/08/13 886 892 875 890 10,700
2021/08/12 908 908 878 879 15,600
2021/08/11 869 921 866 909 50,300
2021/08/10 875 875 846 870 26,500
2021/08/06 866 895 841 861 68,300
2021/08/05 881 929 867 870 118,000
2021/08/04 917 918 880 886 24,900
2021/08/03 895 920 891 913 19,600
2021/08/02 890 912 884 900 14,900
2021/07/30 893 896 887 890 23,100
2021/07/29 899 916 895 895 23,200
2021/07/28 912 917 895 899 24,300
2021/07/27 927 927 911 920 13,600
2021/07/26 940 941 921 925 6,600
2021/07/21 923 933 921 925 13,600
2021/07/20 915 925 911 923 17,700
2021/07/19 939 939 921 928 10,600
2021/07/16 934 939 923 939 21,100
2021/07/15 980 980 935 935 54,100
2021/07/14 985 987 968 975 24,200
2021/07/13 1,004 1,004 986 989 5,600
2021/07/12 1,020 1,020 983 989 16,000
2021/07/09 981 1,006 972 994 24,300
2021/07/08 1,001 1,001 973 983 15,200
2021/07/07 1,010 1,020 1,007 1,008 11,100
2021/07/06 1,008 1,021 1,001 1,013 19,200
2021/07/05 999 1,009 981 999 14,000
2021/07/02 1,006 1,006 972 993 52,300
2021/07/01 992 1,010 988 1,006 11,600
2021/06/30 985 1,000 981 992 12,300
2021/06/29 983 986 972 982 10,000
2021/06/28 993 993 976 983 19,500
2021/06/25 986 997 984 993 9,600
2021/06/24 1,005 1,005 981 988 12,500
2021/06/23 1,036 1,036 996 1,001 18,500
2021/06/22 1,037 1,037 1,003 1,019 14,100
2021/06/21 1,050 1,053 1,002 1,007 36,100
2021/06/18 1,001 1,072 994 1,063 78,600
2021/06/17 1,013 1,013 990 1,001 25,100
2021/06/16 961 1,026 961 1,021 114,900
2021/06/15 961 965 955 960 10,100
2021/06/14 967 967 953 957 9,300
2021/06/11 974 974 960 967 10,500
2021/06/10 962 976 957 974 18,800
2021/06/09 974 989 964 967 13,500
2021/06/08 981 985 967 974 29,400
2021/06/07 990 1,000 985 1,000 8,200
2021/06/04 987 993 981 992 5,700
2021/06/03 990 998 964 980 34,000
2021/06/02 978 994 970 990 17,000
2021/06/01 978 980 960 978 12,700
2021/05/31 969 974 960 974 13,500
2021/05/28 981 992 957 960 42,700
2021/05/27 1,007 1,007 975 978 38,600
2021/05/26 998 1,005 995 1,003 9,200
2021/05/25 1,020 1,020 993 994 22,700
2021/05/24 1,038 1,039 1,014 1,016 20,500
2021/05/21 1,041 1,047 1,022 1,042 19,600
2021/05/20 1,010 1,033 1,008 1,029 19,400
2021/05/19 1,011 1,018 1,006 1,010 14,700
2021/05/18 998 1,026 989 1,020 23,100
2021/05/17 989 989 954 983 54,000
2021/05/14 981 981 959 959 27,300
2021/05/13 995 995 969 969 19,600
2021/05/12 1,001 1,008 991 1,001 21,700
2021/05/11 1,014 1,014 996 1,001 25,200
2021/05/10 1,015 1,019 1,004 1,014 12,700
2021/05/07 1,015 1,022 1,011 1,014 11,700
2021/05/06 1,016 1,017 1,003 1,013 8,900
2021/04/30 999 1,009 995 1,004 20,100
2021/04/28 1,003 1,014 983 989 77,500
2021/04/27 1,013 1,023 1,010 1,011 14,400
2021/04/26 1,038 1,038 1,002 1,002 14,900
2021/04/23 1,014 1,030 1,013 1,026 8,000
2021/04/22 1,017 1,028 1,010 1,018 19,900
2021/04/21 1,043 1,050 1,007 1,014 33,600
2021/04/20 1,079 1,079 1,047 1,055 32,400
2021/04/19 1,088 1,096 1,080 1,083 22,100
2021/04/16 1,078 1,096 1,072 1,088 24,700
2021/04/15 1,075 1,094 1,075 1,085 17,100
2021/04/14 1,090 1,104 1,075 1,089 14,900
2021/04/13 1,096 1,101 1,084 1,094 12,400
2021/04/12 1,080 1,103 1,079 1,103 22,200
2021/04/09 1,085 1,085 1,056 1,069 25,000
2021/04/08 1,113 1,115 1,050 1,055 59,000
2021/04/07 1,121 1,128 1,111 1,116 19,400
2021/04/06 1,152 1,161 1,125 1,125 24,300
2021/04/05 1,152 1,157 1,139 1,156 20,000
2021/04/02 1,153 1,155 1,137 1,152 13,300
2021/04/01 1,156 1,183 1,125 1,134 31,000
2021/03/31 1,143 1,168 1,137 1,165 42,000
2021/03/30 1,148 1,164 1,119 1,142 129,000
2021/03/29 1,166 1,182 1,116 1,138 152,000
2021/03/26 1,147 1,166 1,135 1,155 43,800
2021/03/25 1,137 1,153 1,130 1,148 26,900
2021/03/24 1,183 1,189 1,139 1,141 41,000
2021/03/23 1,210 1,210 1,169 1,181 31,200
2021/03/22 1,201 1,222 1,187 1,210 39,000
2021/03/19 1,183 1,208 1,181 1,202 65,900
2021/03/18 1,158 1,183 1,158 1,183 81,000
2021/03/17 1,164 1,177 1,155 1,172 55,700
2021/03/16 1,159 1,183 1,150 1,179 53,600
2021/03/15 1,156 1,162 1,142 1,159 58,100
2021/03/12 1,169 1,182 1,152 1,156 48,900
2021/03/11 1,175 1,180 1,154 1,169 41,400
2021/03/10 1,174 1,183 1,160 1,176 60,100
2021/03/09 1,168 1,172 1,149 1,171 27,700
2021/03/08 1,155 1,165 1,146 1,157 39,000
2021/03/05 1,123 1,152 1,102 1,152 36,900
2021/03/04 1,133 1,133 1,107 1,121 21,600
2021/03/03 1,159 1,167 1,122 1,139 23,400
2021/03/02 1,150 1,174 1,147 1,169 59,400
2021/03/01 1,209 1,209 1,150 1,158 50,300
2021/02/26 1,189 1,210 1,176 1,180 28,300
2021/02/25 1,205 1,210 1,190 1,200 23,400
2021/02/24 1,215 1,224 1,190 1,195 35,800
2021/02/22 1,238 1,238 1,201 1,215 31,500
2021/02/19 1,192 1,197 1,175 1,188 20,700
2021/02/18 1,191 1,200 1,186 1,192 17,700
2021/02/17 1,200 1,206 1,188 1,191 31,100
2021/02/16 1,186 1,209 1,186 1,202 6,600
2021/02/15 1,200 1,201 1,172 1,186 21,900
2021/02/12 1,220 1,220 1,197 1,200 16,700
2021/02/10 1,224 1,228 1,220 1,220 6,800
2021/02/09 1,226 1,227 1,203 1,217 16,500
2021/02/08 1,218 1,240 1,218 1,226 29,100
2021/02/05 1,213 1,240 1,213 1,229 29,800
2021/02/04 1,230 1,239 1,213 1,228 12,900
2021/02/03 1,291 1,293 1,251 1,257 15,000
2021/02/02 1,305 1,320 1,290 1,296 10,800
2021/02/01 1,287 1,302 1,281 1,298 8,100
2021/01/29 1,309 1,309 1,274 1,274 39,200
2021/01/28 1,255 1,312 1,250 1,312 23,200
2021/01/27 1,273 1,273 1,251 1,258 17,000
2021/01/26 1,294 1,294 1,272 1,275 12,800
2021/01/25 1,285 1,293 1,281 1,286 3,100
2021/01/22 1,292 1,304 1,285 1,285 6,100
2021/01/21 1,310 1,337 1,295 1,297 6,200
2021/01/20 1,340 1,340 1,313 1,316 1,600
2021/01/19 1,321 1,337 1,311 1,327 6,800
2021/01/18 1,349 1,365 1,327 1,328 5,100
2021/01/15 1,370 1,394 1,370 1,370 10,100
2021/01/14 1,400 1,413 1,387 1,388 10,300
2021/01/13 1,371 1,411 1,371 1,411 3,100
2021/01/12 1,401 1,413 1,370 1,378 10,400
2021/01/08 1,363 1,407 1,355 1,407 10,400
2021/01/07 1,405 1,405 1,369 1,369 7,300
2021/01/06 1,400 1,409 1,394 1,406 5,000
2021/01/05 1,321 1,392 1,317 1,392 11,500
2021/01/04 1,335 1,336 1,285 1,313 6,600

このページの先頭へ