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
2022/12/30 2,199 2,235 2,199 2,206 33,500
2022/12/29 2,183 2,198 2,160 2,183 46,000
2022/12/28 2,218 2,222 2,165 2,208 79,400
2022/12/27 2,240 2,266 2,230 2,232 45,900
2022/12/26 2,191 2,218 2,181 2,212 31,500
2022/12/23 2,235 2,235 2,173 2,190 43,900
2022/12/22 2,240 2,298 2,225 2,262 59,900
2022/12/21 2,202 2,249 2,154 2,212 112,500
2022/12/20 2,311 2,340 2,200 2,225 100,900
2022/12/19 2,399 2,410 2,287 2,332 116,600
2022/12/16 2,428 2,460 2,391 2,418 108,700
2022/12/15 2,565 2,565 2,439 2,440 85,200
2022/12/14 2,723 2,723 2,572 2,576 88,300
2022/12/13 2,808 2,834 2,723 2,723 36,800
2022/12/12 2,792 2,835 2,766 2,776 30,000
2022/12/09 2,782 2,819 2,765 2,811 15,000
2022/12/08 2,741 2,803 2,712 2,768 24,500
2022/12/07 2,659 2,752 2,637 2,741 21,000
2022/12/06 2,670 2,701 2,641 2,685 31,300
2022/12/05 2,720 2,739 2,674 2,703 45,000
2022/12/02 2,852 2,861 2,725 2,735 62,800
2022/12/01 2,834 2,897 2,790 2,864 32,500
2022/11/30 2,910 2,910 2,822 2,826 42,000
2022/11/29 2,769 2,910 2,750 2,885 60,900
2022/11/28 2,787 2,807 2,736 2,799 25,500
2022/11/25 2,782 2,810 2,710 2,779 30,500
2022/11/24 2,742 2,787 2,731 2,732 24,500
2022/11/22 2,784 2,805 2,731 2,742 42,700
2022/11/21 2,763 2,824 2,697 2,789 79,700
2022/11/18 2,645 2,744 2,615 2,744 82,900
2022/11/17 2,619 2,635 2,581 2,626 24,900
2022/11/16 2,560 2,620 2,538 2,620 36,600
2022/11/15 2,512 2,578 2,486 2,567 77,000
2022/11/14 2,628 2,628 2,531 2,535 89,000
2022/11/11 2,600 2,638 2,580 2,629 95,800
2022/11/10 2,581 2,652 2,518 2,611 162,100
2022/11/09 2,642 2,728 2,520 2,581 286,500
2022/11/08 2,834 2,834 2,542 2,614 1,270,700
2022/11/07 2,338 2,383 2,321 2,334 22,900
2022/11/04 2,320 2,372 2,320 2,338 17,700
2022/11/02 2,350 2,395 2,324 2,328 17,700
2022/11/01 2,373 2,390 2,321 2,334 19,600
2022/10/31 2,282 2,379 2,240 2,368 26,100
2022/10/28 2,162 2,315 2,161 2,275 78,400
2022/10/27 2,230 2,230 2,160 2,182 22,200
2022/10/26 2,159 2,232 2,056 2,230 37,700
2022/10/25 2,111 2,177 2,111 2,174 18,300
2022/10/24 2,117 2,160 2,101 2,110 16,100
2022/10/21 2,066 2,118 2,064 2,117 15,600
2022/10/20 2,070 2,093 2,059 2,093 11,800
2022/10/19 2,020 2,096 2,020 2,075 19,500
2022/10/18 1,994 2,057 1,984 2,042 23,000
2022/10/17 1,972 1,985 1,938 1,978 14,400
2022/10/14 1,900 1,998 1,900 1,976 18,600
2022/10/13 1,900 1,902 1,856 1,895 19,600
2022/10/12 1,938 1,938 1,893 1,924 20,800
2022/10/11 1,985 1,996 1,935 1,935 43,500
2022/10/07 2,008 2,055 2,000 2,035 21,000
2022/10/06 1,955 2,046 1,955 2,045 37,600
2022/10/05 1,905 1,986 1,905 1,961 31,500
2022/10/04 1,863 1,907 1,863 1,902 12,400
2022/10/03 1,802 1,870 1,782 1,851 14,400
2022/09/30 1,791 1,877 1,790 1,802 25,000
2022/09/29 1,829 1,831 1,761 1,819 15,900
2022/09/28 1,796 1,799 1,748 1,789 20,900
2022/09/27 1,754 1,832 1,754 1,818 19,700
2022/09/26 1,784 1,799 1,723 1,739 22,600
2022/09/22 1,843 1,843 1,780 1,823 22,100
2022/09/21 1,943 1,944 1,866 1,867 17,400
2022/09/20 1,933 1,959 1,924 1,949 12,000
2022/09/16 1,929 1,948 1,917 1,937 12,700
2022/09/15 1,940 1,940 1,894 1,932 15,400
2022/09/14 1,927 1,980 1,916 1,952 17,900
2022/09/13 1,961 1,961 1,932 1,955 7,600
2022/09/12 1,975 2,005 1,935 1,945 6,800
2022/09/09 1,904 1,992 1,904 1,975 23,100
2022/09/08 1,885 1,924 1,884 1,923 17,800
2022/09/07 1,934 1,937 1,862 1,865 25,900
2022/09/06 1,940 1,998 1,940 1,954 19,700
2022/09/05 1,951 1,960 1,931 1,949 13,500
2022/09/02 1,989 1,989 1,952 1,981 13,300
2022/09/01 1,995 2,008 1,969 1,988 17,300
2022/08/31 2,028 2,060 2,001 2,001 17,200
2022/08/30 1,998 2,036 1,998 2,036 15,200
2022/08/29 1,991 2,021 1,960 1,998 13,300
2022/08/26 2,031 2,036 1,997 1,997 15,700
2022/08/25 1,999 2,050 1,997 2,031 14,100
2022/08/24 2,019 2,019 1,985 2,003 20,100
2022/08/23 1,968 1,999 1,960 1,999 6,000
2022/08/22 2,060 2,060 1,994 2,008 14,500
2022/08/19 2,012 2,100 2,012 2,059 26,300
2022/08/18 1,954 2,016 1,911 2,012 27,000
2022/08/17 1,898 1,953 1,898 1,945 19,200
2022/08/16 1,928 1,928 1,898 1,898 8,300
2022/08/15 1,965 1,984 1,928 1,928 14,100
2022/08/12 1,896 1,987 1,896 1,980 24,700
2022/08/10 1,944 1,944 1,865 1,895 23,300
2022/08/09 2,030 2,030 1,942 1,944 28,900
2022/08/08 2,167 2,167 2,058 2,069 19,800
2022/08/05 2,122 2,126 2,072 2,075 17,400
2022/08/04 2,111 2,114 2,069 2,105 13,500
2022/08/03 2,064 2,099 2,033 2,065 19,100
2022/08/02 2,085 2,110 2,055 2,069 17,500
2022/08/01 2,077 2,092 2,045 2,092 15,500
2022/07/29 2,104 2,107 2,070 2,075 6,800
2022/07/28 2,071 2,125 2,054 2,095 23,100
2022/07/27 2,100 2,110 2,052 2,070 12,900
2022/07/26 2,036 2,111 2,030 2,097 21,400
2022/07/25 2,026 2,035 2,005 2,034 12,400
2022/07/22 2,018 2,043 1,982 2,026 18,500
2022/07/21 1,966 2,033 1,966 2,020 29,700
2022/07/20 1,997 2,007 1,963 1,988 14,500
2022/07/19 1,928 1,972 1,915 1,971 11,800
2022/07/15 1,950 1,955 1,882 1,907 18,200
2022/07/14 1,953 1,963 1,940 1,947 11,600
2022/07/13 1,925 1,976 1,909 1,958 11,800
2022/07/12 1,962 1,962 1,912 1,912 16,800
2022/07/11 1,914 1,975 1,914 1,967 16,600
2022/07/08 1,891 1,967 1,891 1,929 39,400
2022/07/07 1,910 1,910 1,858 1,892 15,000
2022/07/06 1,912 1,919 1,864 1,898 27,800
2022/07/05 1,920 1,989 1,920 1,932 26,700
2022/07/04 1,930 2,012 1,917 1,919 41,300
2022/07/01 1,960 1,960 1,872 1,910 45,100
2022/06/30 2,094 2,094 1,965 1,968 78,800
2022/06/29 2,005 2,140 2,005 2,134 85,100
2022/06/28 1,959 2,020 1,959 2,005 15,500
2022/06/27 2,020 2,020 1,972 1,981 17,300
2022/06/24 1,931 2,019 1,870 2,019 40,100
2022/06/23 2,061 2,061 1,940 1,960 31,700
2022/06/22 2,213 2,218 2,037 2,040 60,500
2022/06/21 2,084 2,238 2,084 2,215 30,500
2022/06/20 2,117 2,123 2,053 2,073 49,000
2022/06/17 2,106 2,130 2,074 2,102 28,000
2022/06/16 2,149 2,208 2,128 2,147 13,700
2022/06/15 2,266 2,267 2,145 2,145 26,700
2022/06/14 2,300 2,344 2,171 2,249 79,100
2022/06/13 2,240 2,325 2,223 2,320 27,300
2022/06/10 2,294 2,330 2,261 2,311 18,600
2022/06/09 2,280 2,371 2,280 2,344 26,700
2022/06/08 2,164 2,291 2,164 2,291 25,000
2022/06/07 2,284 2,284 2,150 2,150 32,700
2022/06/06 2,270 2,334 2,257 2,275 35,800
2022/06/03 2,420 2,420 2,310 2,315 37,100
2022/06/02 2,493 2,493 2,373 2,410 44,200
2022/06/01 2,496 2,519 2,430 2,495 68,500
2022/05/31 2,394 2,483 2,394 2,460 47,000
2022/05/30 2,236 2,416 2,236 2,397 82,500
2022/05/27 2,281 2,297 2,200 2,236 24,800
2022/05/26 2,231 2,315 2,213 2,250 20,700
2022/05/25 2,217 2,262 2,200 2,234 25,800
2022/05/24 2,217 2,272 2,206 2,215 32,000
2022/05/23 2,170 2,255 2,170 2,208 47,900
2022/05/20 2,120 2,176 2,090 2,166 23,900
2022/05/19 2,070 2,155 2,067 2,091 22,900
2022/05/18 2,079 2,145 2,068 2,110 33,700
2022/05/17 2,027 2,169 2,010 2,099 36,000
2022/05/16 1,981 2,035 1,954 2,024 26,500
2022/05/13 1,922 2,015 1,922 1,997 32,200
2022/05/12 1,950 1,968 1,914 1,936 30,900
2022/05/11 1,945 2,034 1,934 1,990 44,500
2022/05/10 1,985 1,989 1,886 1,950 23,900
2022/05/09 2,005 2,034 1,922 2,000 31,300
2022/05/06 1,942 2,027 1,929 2,026 17,800
2022/05/02 1,885 2,022 1,885 1,982 37,800
2022/04/28 1,958 1,969 1,898 1,961 26,000
2022/04/27 1,881 2,029 1,881 2,008 94,200
2022/04/26 1,926 1,926 1,863 1,908 28,300
2022/04/25 1,953 1,980 1,881 1,886 55,400
2022/04/22 1,983 1,998 1,934 1,946 40,300
2022/04/21 2,000 2,040 1,963 2,033 63,900
2022/04/20 2,201 2,207 2,035 2,035 81,900
2022/04/19 2,309 2,318 2,220 2,239 31,800
2022/04/18 2,277 2,355 2,277 2,329 26,000
2022/04/15 2,289 2,321 2,251 2,288 25,700
2022/04/14 2,356 2,356 2,288 2,305 27,800
2022/04/13 2,299 2,407 2,296 2,392 30,500
2022/04/12 2,400 2,441 2,325 2,349 28,200
2022/04/11 2,360 2,410 2,336 2,407 21,900
2022/04/08 2,333 2,380 2,277 2,362 43,700
2022/04/07 2,214 2,242 2,175 2,235 31,400
2022/04/06 2,305 2,305 2,244 2,245 32,800
2022/04/05 2,398 2,408 2,302 2,304 36,900
2022/04/04 2,554 2,554 2,380 2,381 53,000
2022/04/01 2,569 2,661 2,538 2,604 41,100
2022/03/31 2,483 2,573 2,457 2,519 44,800
2022/03/30 2,572 2,722 2,413 2,433 78,000
2022/03/29 2,589 2,675 2,495 2,572 101,900
2022/03/28 2,519 2,647 2,519 2,563 65,300
2022/03/25 2,503 2,549 2,432 2,465 29,200
2022/03/24 2,382 2,568 2,364 2,508 75,600
2022/03/23 2,434 2,451 2,388 2,432 45,100
2022/03/22 2,430 2,514 2,394 2,429 53,800
2022/03/18 2,407 2,460 2,355 2,411 72,300
2022/03/17 2,370 2,498 2,370 2,418 70,300
2022/03/16 2,249 2,305 2,191 2,286 74,900
2022/03/15 2,141 2,287 2,141 2,249 36,000
2022/03/14 2,141 2,210 2,086 2,180 66,100
2022/03/11 2,190 2,190 2,109 2,122 52,700
2022/03/10 2,150 2,219 2,141 2,200 45,100
2022/03/09 2,003 2,114 2,003 2,078 69,000
2022/03/08 2,073 2,073 1,961 2,002 90,000
2022/03/07 2,070 2,111 1,969 2,073 98,000
2022/03/04 2,258 2,270 2,111 2,133 64,100
2022/03/03 2,247 2,396 2,225 2,287 50,100
2022/03/02 2,284 2,284 2,147 2,223 51,900
2022/03/01 2,497 2,518 2,268 2,273 60,700
2022/02/28 2,352 2,488 2,301 2,439 66,000
2022/02/25 2,226 2,439 2,222 2,380 69,200
2022/02/24 2,578 2,610 2,115 2,254 188,100
2022/02/22 2,482 2,543 2,482 2,528 24,200
2022/02/21 2,468 2,554 2,457 2,532 38,700
2022/02/18 2,525 2,582 2,481 2,505 50,800
2022/02/17 2,508 2,650 2,354 2,530 82,300
2022/02/16 2,550 2,750 2,537 2,537 104,500
2022/02/15 2,383 2,550 2,321 2,533 76,900
2022/02/14 2,328 2,486 2,302 2,404 57,000
2022/02/10 2,385 2,477 2,323 2,378 91,100
2022/02/09 2,550 2,594 2,350 2,381 159,700
2022/02/08 2,200 2,555 2,170 2,555 307,600
2022/02/07 2,108 2,140 2,030 2,074 55,200
2022/02/04 2,067 2,088 1,978 2,058 55,300
2022/02/03 2,051 2,121 2,015 2,088 113,600
2022/02/02 1,998 2,160 1,995 2,100 136,600
2022/02/01 1,888 1,997 1,870 1,970 97,200
2022/01/31 1,844 1,931 1,786 1,907 86,000
2022/01/28 1,785 1,868 1,645 1,864 176,900
2022/01/27 1,793 1,873 1,729 1,793 103,800
2022/01/26 1,780 1,838 1,716 1,753 136,200
2022/01/25 1,750 1,803 1,706 1,781 125,600
2022/01/24 1,828 1,828 1,708 1,755 129,200
2022/01/21 1,890 1,890 1,671 1,798 153,700
2022/01/20 1,872 1,939 1,842 1,900 160,100
2022/01/19 1,769 1,893 1,733 1,850 212,000
2022/01/18 1,653 1,784 1,653 1,763 143,400
2022/01/17 1,626 1,680 1,606 1,636 45,000
2022/01/14 1,684 1,684 1,607 1,666 83,000
2022/01/13 1,528 1,715 1,512 1,700 173,300
2022/01/12 1,480 1,518 1,471 1,518 35,600
2022/01/11 1,483 1,497 1,406 1,475 79,900
2022/01/07 1,475 1,514 1,474 1,498 59,200
2022/01/06 1,551 1,562 1,456 1,476 117,400
2022/01/05 1,558 1,579 1,523 1,576 109,000
2022/01/04 1,580 1,580 1,522 1,560 108,100

このページの先頭へ