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
2023/12/29 2,837 2,891 2,828 2,891 21,200
2023/12/28 2,849 2,860 2,806 2,819 19,200
2023/12/27 2,906 2,906 2,862 2,878 87,100
2023/12/26 2,866 2,903 2,860 2,886 16,800
2023/12/25 2,888 2,890 2,855 2,872 8,700
2023/12/22 2,857 2,900 2,857 2,888 16,800
2023/12/21 2,857 2,900 2,815 2,837 19,000
2023/12/20 2,850 2,901 2,836 2,885 18,100
2023/12/19 2,791 2,864 2,791 2,864 17,500
2023/12/18 2,804 2,806 2,765 2,791 13,500
2023/12/15 2,769 2,835 2,769 2,790 21,400
2023/12/14 2,867 2,890 2,765 2,800 38,700
2023/12/13 2,751 2,898 2,737 2,886 63,600
2023/12/12 2,713 2,725 2,665 2,691 29,900
2023/12/11 2,654 2,709 2,640 2,701 22,100
2023/12/08 2,663 2,694 2,615 2,630 45,000
2023/12/07 2,794 2,794 2,701 2,713 34,600
2023/12/06 2,768 2,827 2,765 2,791 34,800
2023/12/05 2,868 2,896 2,746 2,747 43,300
2023/12/04 2,969 2,990 2,815 2,868 52,900
2023/12/01 3,205 3,205 2,958 2,973 64,500
2023/11/30 3,065 3,230 3,065 3,230 72,600
2023/11/29 3,040 3,070 3,035 3,065 16,300
2023/11/28 3,055 3,075 3,015 3,045 21,700
2023/11/27 3,045 3,090 3,045 3,080 19,000
2023/11/24 3,040 3,070 3,025 3,050 26,200
2023/11/22 3,000 3,035 2,998 3,035 10,400
2023/11/21 3,025 3,060 2,981 3,005 26,600
2023/11/20 2,968 3,025 2,968 3,020 28,900
2023/11/17 2,978 3,015 2,978 3,005 25,100
2023/11/16 3,000 3,015 2,950 2,964 35,400
2023/11/15 2,988 3,005 2,962 3,000 26,700
2023/11/14 2,935 2,976 2,930 2,976 29,700
2023/11/13 2,942 2,942 2,905 2,930 16,000
2023/11/10 2,900 2,942 2,885 2,942 26,100
2023/11/09 2,877 2,915 2,845 2,915 20,700
2023/11/08 2,913 2,959 2,827 2,850 31,800
2023/11/07 2,892 2,977 2,870 2,913 40,300
2023/11/06 2,906 2,985 2,800 2,892 70,000
2023/11/02 2,890 2,960 2,753 2,949 77,400
2023/11/01 3,000 3,030 2,933 2,936 58,800
2023/10/31 2,990 3,000 2,910 3,000 29,600
2023/10/30 2,930 2,984 2,924 2,961 77,100
2023/10/27 2,925 2,990 2,925 2,980 28,000
2023/10/26 2,895 2,953 2,895 2,925 27,400
2023/10/25 2,875 2,965 2,873 2,945 28,300
2023/10/24 2,786 2,845 2,722 2,841 39,500
2023/10/23 2,854 2,869 2,786 2,786 31,700
2023/10/20 2,886 2,904 2,851 2,904 26,100
2023/10/19 2,900 2,934 2,848 2,886 30,600
2023/10/18 2,820 2,925 2,792 2,925 37,500
2023/10/17 2,888 2,894 2,752 2,770 63,200
2023/10/16 2,955 2,955 2,855 2,888 41,200
2023/10/13 3,000 3,020 2,953 2,968 36,800
2023/10/12 3,030 3,030 2,959 3,000 30,700
2023/10/11 3,015 3,065 2,990 3,035 48,500
2023/10/10 2,860 3,020 2,860 3,020 85,800
2023/10/06 2,741 2,854 2,733 2,841 37,900
2023/10/05 2,622 2,748 2,622 2,748 36,000
2023/10/04 2,615 2,652 2,597 2,619 69,900
2023/10/03 2,711 2,726 2,663 2,694 42,000
2023/10/02 2,656 2,762 2,651 2,711 53,400
2023/09/29 2,693 2,694 2,618 2,655 46,200
2023/09/28 2,743 2,756 2,667 2,678 49,300
2023/09/27 2,709 2,736 2,661 2,734 40,200
2023/09/26 2,810 2,810 2,711 2,730 49,000
2023/09/25 2,999 2,999 2,834 2,847 57,100
2023/09/22 2,970 3,010 2,955 2,990 51,800
2023/09/21 3,020 3,020 2,978 2,987 28,700
2023/09/20 3,010 3,015 2,984 3,010 23,500
2023/09/19 2,987 3,025 2,971 3,020 20,700
2023/09/15 3,000 3,025 2,979 2,987 43,000
2023/09/14 3,010 3,020 2,990 3,000 26,200
2023/09/13 3,005 3,035 3,000 3,015 22,000
2023/09/12 3,015 3,030 2,999 3,005 15,600
2023/09/11 3,040 3,050 2,990 3,015 23,100
2023/09/08 3,050 3,075 3,015 3,035 28,400
2023/09/07 3,110 3,115 3,040 3,095 28,100
2023/09/06 3,045 3,125 3,045 3,120 72,000
2023/09/05 3,035 3,055 2,964 3,020 40,300
2023/09/04 2,953 3,040 2,952 3,025 52,400
2023/09/01 2,916 2,953 2,886 2,953 27,900
2023/08/31 2,897 2,956 2,888 2,956 41,000
2023/08/30 2,900 2,921 2,874 2,881 22,800
2023/08/29 2,891 2,909 2,880 2,902 33,100
2023/08/28 2,810 2,895 2,810 2,891 58,800
2023/08/25 2,763 2,812 2,763 2,811 23,700
2023/08/24 2,820 2,839 2,790 2,806 36,100
2023/08/23 2,787 2,820 2,787 2,820 32,000
2023/08/22 2,798 2,800 2,759 2,787 24,000
2023/08/21 2,727 2,781 2,727 2,773 24,000
2023/08/18 2,721 2,767 2,682 2,735 37,700
2023/08/17 2,700 2,728 2,658 2,728 29,900
2023/08/16 2,739 2,749 2,662 2,669 39,000
2023/08/15 2,795 2,800 2,760 2,767 31,100
2023/08/14 2,809 2,868 2,790 2,795 44,900
2023/08/10 2,763 2,827 2,741 2,827 30,700
2023/08/09 2,780 2,811 2,757 2,779 33,000
2023/08/08 2,766 2,828 2,766 2,791 34,400
2023/08/07 2,685 2,810 2,685 2,792 60,300
2023/08/04 2,617 2,715 2,612 2,715 62,500
2023/08/03 2,624 2,669 2,558 2,628 90,900
2023/08/02 2,500 2,655 2,500 2,651 134,900
2023/08/01 2,719 2,737 2,615 2,650 85,500
2023/07/31 2,782 2,806 2,710 2,722 58,100
2023/07/28 2,733 2,782 2,711 2,775 60,300
2023/07/27 2,691 2,741 2,679 2,741 37,200
2023/07/26 2,711 2,711 2,681 2,691 45,300
2023/07/25 2,758 2,758 2,681 2,721 54,400
2023/07/24 2,775 2,796 2,758 2,771 29,400
2023/07/21 2,775 2,784 2,747 2,761 39,200
2023/07/20 2,798 2,808 2,740 2,749 47,900
2023/07/19 2,794 2,830 2,765 2,792 63,300
2023/07/18 2,794 2,808 2,741 2,773 38,000
2023/07/14 2,798 2,829 2,765 2,791 31,800
2023/07/13 2,764 2,798 2,750 2,798 29,600
2023/07/12 2,785 2,795 2,751 2,764 42,300
2023/07/11 2,735 2,775 2,735 2,768 33,700
2023/07/10 2,765 2,820 2,723 2,735 60,100
2023/07/07 2,720 2,771 2,696 2,761 53,000
2023/07/06 2,776 2,807 2,719 2,723 60,300
2023/07/05 2,766 2,785 2,743 2,780 27,700
2023/07/04 2,728 2,791 2,722 2,781 45,500
2023/07/03 2,791 2,814 2,727 2,727 56,900
2023/06/30 2,815 2,821 2,777 2,791 37,000
2023/06/29 2,782 2,842 2,761 2,815 52,100
2023/06/28 2,798 2,823 2,768 2,782 44,300
2023/06/27 2,801 2,819 2,759 2,798 57,900
2023/06/26 2,816 2,843 2,792 2,823 37,700
2023/06/23 2,872 2,908 2,780 2,847 77,900
2023/06/22 2,886 2,935 2,854 2,870 53,600
2023/06/21 2,876 2,939 2,874 2,907 60,300
2023/06/20 2,880 2,898 2,857 2,898 33,600
2023/06/19 2,917 2,935 2,883 2,898 51,100
2023/06/16 2,894 2,918 2,858 2,917 52,500
2023/06/15 2,841 2,928 2,840 2,894 78,400
2023/06/14 2,838 2,882 2,829 2,860 59,800
2023/06/13 2,892 2,909 2,836 2,837 50,100
2023/06/12 2,835 2,907 2,828 2,890 58,300
2023/06/09 2,863 2,866 2,822 2,835 54,800
2023/06/08 2,838 2,896 2,818 2,827 67,200
2023/06/07 2,881 2,920 2,830 2,858 97,500
2023/06/06 2,756 2,908 2,756 2,883 128,200
2023/06/05 2,742 2,765 2,707 2,764 88,300
2023/06/02 2,705 2,748 2,674 2,720 68,100
2023/06/01 2,611 2,732 2,602 2,720 100,400
2023/05/31 2,620 2,669 2,589 2,611 97,800
2023/05/30 2,721 2,775 2,655 2,656 126,000
2023/05/29 2,599 2,742 2,584 2,732 142,300
2023/05/26 2,492 2,609 2,483 2,605 202,200
2023/05/25 2,446 2,465 2,428 2,443 57,200
2023/05/24 2,403 2,473 2,400 2,454 80,800
2023/05/23 2,421 2,479 2,379 2,403 107,800
2023/05/22 2,449 2,475 2,422 2,429 80,000
2023/05/19 2,457 2,482 2,425 2,430 99,600
2023/05/18 2,444 2,480 2,417 2,449 136,200
2023/05/17 2,451 2,466 2,410 2,444 110,400
2023/05/16 2,467 2,485 2,442 2,460 163,400
2023/05/15 2,369 2,469 2,361 2,467 284,400
2023/05/12 2,500 2,516 2,262 2,355 955,400
2023/05/11 2,750 2,768 2,716 2,762 188,900
2023/05/10 2,764 2,773 2,730 2,752 118,100
2023/05/09 2,742 2,761 2,725 2,745 75,600
2023/05/08 2,680 2,733 2,643 2,722 109,200
2023/05/02 2,667 2,699 2,638 2,666 54,800
2023/05/01 2,680 2,695 2,652 2,666 63,400
2023/04/28 2,630 2,659 2,598 2,657 71,400
2023/04/27 2,560 2,612 2,542 2,599 75,700
2023/04/26 2,578 2,601 2,540 2,566 137,300
2023/04/25 2,681 2,709 2,612 2,622 107,000
2023/04/24 2,695 2,715 2,672 2,674 48,000
2023/04/21 2,710 2,713 2,671 2,685 95,500
2023/04/20 2,706 2,748 2,702 2,724 57,200
2023/04/19 2,704 2,718 2,671 2,715 60,200
2023/04/18 2,723 2,764 2,697 2,704 107,700
2023/04/17 2,729 2,734 2,693 2,723 60,800
2023/04/14 2,720 2,743 2,692 2,721 54,500
2023/04/13 2,700 2,731 2,686 2,710 33,000
2023/04/12 2,719 2,734 2,677 2,712 80,900
2023/04/11 2,754 2,754 2,701 2,710 76,200
2023/04/10 2,800 2,819 2,732 2,736 84,000
2023/04/07 2,782 2,824 2,780 2,786 45,500
2023/04/06 2,786 2,836 2,739 2,774 81,000
2023/04/05 2,852 2,872 2,785 2,790 105,600
2023/04/04 2,809 2,878 2,792 2,868 92,200
2023/04/03 2,805 2,855 2,792 2,854 140,600
2023/03/31 2,738 2,765 2,671 2,755 126,500
2023/03/30 2,638 2,754 2,638 2,723 164,600
2023/03/29 2,781 2,815 2,755 2,783 169,500
2023/03/28 2,818 2,831 2,753 2,768 118,200
2023/03/27 2,810 2,836 2,763 2,819 123,700
2023/03/24 2,730 2,830 2,702 2,808 135,600
2023/03/23 2,677 2,744 2,666 2,720 122,900
2023/03/22 2,817 2,823 2,727 2,727 155,500
2023/03/20 2,810 2,861 2,739 2,742 188,600
2023/03/17 2,876 2,902 2,815 2,819 115,200
2023/03/16 2,916 2,932 2,811 2,837 209,500
2023/03/15 3,045 3,060 2,985 3,025 81,300
2023/03/14 3,060 3,075 2,953 2,980 163,600
2023/03/13 3,075 3,145 3,055 3,115 101,200
2023/03/10 3,200 3,230 3,115 3,145 133,000
2023/03/09 3,290 3,295 3,235 3,245 91,000
2023/03/08 3,170 3,330 3,170 3,295 161,100
2023/03/07 3,125 3,180 3,100 3,155 88,300
2023/03/06 3,165 3,175 3,090 3,105 132,800
2023/03/03 3,220 3,230 3,130 3,160 159,400
2023/03/02 3,135 3,205 3,095 3,195 107,500
2023/03/01 3,120 3,145 3,035 3,110 105,800
2023/02/28 3,015 3,145 3,005 3,095 196,300
2023/02/27 2,933 3,030 2,924 2,964 176,100
2023/02/24 2,821 2,933 2,792 2,933 181,600
2023/02/22 2,789 2,815 2,765 2,772 116,400
2023/02/21 2,835 2,862 2,777 2,809 111,400
2023/02/20 2,795 2,835 2,774 2,808 89,600
2023/02/17 2,795 2,835 2,766 2,772 167,300
2023/02/16 2,620 2,820 2,605 2,791 212,300
2023/02/15 2,545 2,630 2,545 2,597 165,700
2023/02/14 2,489 2,532 2,442 2,532 141,300
2023/02/13 2,454 2,486 2,389 2,480 259,000
2023/02/10 2,382 2,441 2,379 2,423 235,600
2023/02/09 2,348 2,383 2,302 2,376 318,600
2023/02/08 2,450 2,476 2,276 2,328 959,600
2023/02/07 2,559 2,594 2,541 2,588 85,100
2023/02/06 2,544 2,579 2,529 2,561 43,800
2023/02/03 2,532 2,553 2,511 2,526 33,200
2023/02/02 2,593 2,609 2,530 2,542 37,200
2023/02/01 2,611 2,634 2,574 2,582 26,700
2023/01/31 2,593 2,631 2,592 2,611 38,600
2023/01/30 2,557 2,605 2,540 2,576 35,500
2023/01/27 2,599 2,602 2,549 2,563 29,200
2023/01/26 2,510 2,642 2,508 2,599 83,600
2023/01/25 2,606 2,610 2,503 2,525 127,900
2023/01/24 2,642 2,709 2,626 2,629 56,500
2023/01/23 2,613 2,690 2,599 2,659 60,500
2023/01/20 2,552 2,623 2,539 2,604 57,600
2023/01/19 2,614 2,616 2,530 2,555 105,400
2023/01/18 2,597 2,642 2,515 2,642 102,700
2023/01/17 2,638 2,682 2,552 2,585 87,800
2023/01/16 2,546 2,717 2,546 2,627 122,300
2023/01/13 2,574 2,605 2,539 2,546 49,200
2023/01/12 2,477 2,590 2,455 2,585 80,300
2023/01/11 2,301 2,534 2,301 2,505 197,100
2023/01/10 2,260 2,300 2,255 2,294 45,000
2023/01/06 2,239 2,271 2,231 2,244 49,700
2023/01/05 2,229 2,287 2,229 2,253 33,800
2023/01/04 2,199 2,245 2,180 2,241 40,000

このページの先頭へ