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
2026/06/19 2,706 2,728 2,610 2,690 42,000
2026/06/18 2,723 2,756 2,702 2,706 5,200
2026/06/17 2,703 2,765 2,689 2,723 11,000
2026/06/16 2,674 2,754 2,661 2,731 31,000
2026/06/15 2,783 2,838 2,762 2,774 8,200
2026/06/12 2,787 2,821 2,762 2,783 18,400
2026/06/11 2,800 2,818 2,755 2,802 17,800
2026/06/10 2,800 2,845 2,754 2,814 22,300
2026/06/09 2,738 2,835 2,738 2,797 31,300
2026/06/08 2,752 2,780 2,667 2,704 31,000
2026/06/05 2,821 2,855 2,790 2,798 12,100
2026/06/04 2,813 2,842 2,767 2,808 12,500
2026/06/03 2,875 2,875 2,785 2,785 22,900
2026/06/02 2,882 2,904 2,780 2,851 41,500
2026/06/01 2,922 2,955 2,822 2,925 40,700
2026/05/29 2,946 3,045 2,885 2,894 77,200
2026/05/28 2,760 2,980 2,755 2,947 93,700
2026/05/27 2,650 2,760 2,643 2,737 43,300
2026/05/26 2,599 2,663 2,599 2,640 37,900
2026/05/25 2,630 2,644 2,581 2,583 25,300
2026/05/22 2,676 2,692 2,624 2,636 38,500
2026/05/21 2,657 2,789 2,657 2,676 47,200
2026/05/20 2,661 2,686 2,621 2,646 34,400
2026/05/19 2,704 2,740 2,640 2,661 45,800
2026/05/18 2,669 2,739 2,537 2,701 69,800
2026/05/15 2,623 2,675 2,590 2,675 47,600
2026/05/14 2,590 2,644 2,538 2,623 42,800
2026/05/13 2,535 2,565 2,535 2,565 14,800
2026/05/12 2,518 2,550 2,502 2,535 20,500
2026/05/11 2,486 2,519 2,481 2,518 24,500
2026/05/08 2,474 2,482 2,450 2,450 13,900
2026/05/07 2,452 2,484 2,452 2,474 21,700
2026/05/01 2,450 2,471 2,429 2,452 17,500
2026/04/30 2,475 2,475 2,421 2,429 39,400
2026/04/28 2,471 2,498 2,471 2,498 23,300
2026/04/27 2,507 2,507 2,471 2,473 35,300
2026/04/24 2,550 2,552 2,505 2,505 18,800
2026/04/23 2,540 2,552 2,520 2,550 24,100
2026/04/22 2,557 2,575 2,540 2,548 15,400
2026/04/21 2,576 2,583 2,557 2,557 20,100
2026/04/20 2,569 2,582 2,538 2,555 20,700
2026/04/17 2,628 2,630 2,567 2,569 17,000
2026/04/16 2,623 2,649 2,608 2,611 20,100
2026/04/15 2,591 2,626 2,583 2,623 27,400
2026/04/14 2,569 2,577 2,544 2,555 15,400
2026/04/13 2,520 2,550 2,516 2,530 21,600
2026/04/10 2,550 2,555 2,515 2,519 23,600
2026/04/09 2,584 2,593 2,533 2,533 20,000
2026/04/08 2,564 2,600 2,553 2,600 30,000
2026/04/07 2,527 2,551 2,520 2,536 28,200
2026/04/06 2,573 2,575 2,521 2,521 29,200
2026/04/03 2,542 2,635 2,542 2,575 33,000
2026/03/27 2,935 2,956 2,886 2,890 70,300
2026/03/26 2,940 2,964 2,921 2,944 31,700
2026/03/25 2,980 2,989 2,920 2,963 36,000
2026/03/24 2,980 2,980 2,946 2,960 15,200
2026/03/23 2,900 2,980 2,886 2,935 30,100
2026/03/19 2,960 2,975 2,921 2,921 31,900
2026/03/18 2,997 2,997 2,953 2,984 13,700
2026/03/17 2,927 2,935 2,910 2,915 11,200
2026/03/16 2,922 2,968 2,912 2,912 17,500
2026/03/13 2,919 2,958 2,919 2,935 15,800
2026/03/12 3,000 3,000 2,931 2,948 18,800
2026/03/11 3,045 3,055 3,010 3,015 27,300
2026/03/10 2,961 3,040 2,961 3,010 27,100
2026/03/09 2,948 2,985 2,875 2,961 47,900
2026/03/06 3,015 3,035 2,977 3,015 27,600
2026/03/05 2,950 3,035 2,950 3,015 26,100
2026/03/04 2,902 2,993 2,823 2,900 53,500
2026/03/03 3,040 3,050 2,938 2,952 43,700
2026/03/02 3,050 3,060 3,010 3,040 25,000
2026/02/27 3,010 3,090 3,010 3,085 54,300
2026/02/26 2,964 3,010 2,932 2,987 47,300
2026/02/25 2,850 2,965 2,850 2,930 51,900
2026/02/24 2,811 2,910 2,806 2,845 44,300
2026/02/20 2,833 2,842 2,801 2,803 25,000
2026/02/19 2,835 2,858 2,805 2,843 31,100
2026/02/18 2,836 2,847 2,800 2,814 34,500
2026/02/17 2,931 2,931 2,796 2,836 91,900
2026/02/16 2,854 2,930 2,825 2,930 67,300
2026/02/13 2,883 2,883 2,817 2,825 32,400
2026/02/12 2,921 2,921 2,859 2,883 36,300
2026/02/10 2,900 2,929 2,889 2,903 25,000
2026/02/09 2,919 2,919 2,850 2,898 37,600
2026/02/06 2,918 2,932 2,820 2,869 52,800
2026/02/05 2,888 2,973 2,854 2,918 63,900
2026/02/04 3,000 3,010 2,844 2,851 114,500
2026/02/03 2,927 2,941 2,879 2,904 65,700
2026/02/02 2,938 2,949 2,875 2,908 59,100
2026/01/30 2,866 2,944 2,858 2,935 43,100
2026/01/29 2,850 2,878 2,838 2,866 42,900
2026/01/28 2,859 2,863 2,789 2,822 26,100
2026/01/27 2,750 2,863 2,750 2,859 63,300
2026/01/26 2,764 2,793 2,749 2,750 38,200
2026/01/23 2,702 2,817 2,702 2,795 57,500
2026/01/22 2,660 2,717 2,656 2,702 41,300
2026/01/21 2,650 2,659 2,629 2,657 23,400
2026/01/20 2,656 2,665 2,649 2,650 17,400
2026/01/19 2,637 2,666 2,628 2,656 29,800
2026/01/16 2,589 2,644 2,589 2,644 47,500
2026/01/15 2,568 2,613 2,568 2,589 32,100
2026/01/14 2,580 2,587 2,555 2,568 51,000
2026/01/13 2,638 2,638 2,580 2,580 33,600
2026/01/09 2,599 2,625 2,588 2,600 16,000
2026/01/08 2,650 2,652 2,576 2,585 31,800
2026/01/07 2,645 2,690 2,638 2,653 48,900
2026/01/06 2,590 2,646 2,590 2,644 50,800
2026/01/05 2,580 2,580 2,551 2,577 28,300
2025/12/30 2,530 2,570 2,521 2,563 25,800
2025/12/29 2,542 2,545 2,504 2,532 19,900
2025/12/26 2,542 2,543 2,487 2,495 45,000
2025/12/25 2,516 2,549 2,503 2,547 24,500
2025/12/24 2,549 2,550 2,505 2,513 27,700
2025/12/23 2,493 2,559 2,493 2,539 46,800
2025/12/22 2,513 2,524 2,478 2,478 29,500
2025/12/19 2,462 2,497 2,462 2,497 35,800
2025/12/18 2,470 2,495 2,455 2,482 25,700
2025/12/17 2,495 2,495 2,452 2,485 23,600
2025/12/16 2,524 2,525 2,489 2,495 32,600
2025/12/15 2,460 2,524 2,460 2,524 36,100
2025/12/12 2,442 2,473 2,432 2,460 38,500
2025/12/11 2,415 2,441 2,405 2,427 25,300
2025/12/10 2,422 2,450 2,420 2,420 27,800
2025/12/09 2,450 2,450 2,411 2,422 19,800
2025/12/08 2,410 2,459 2,410 2,458 32,700
2025/12/05 2,407 2,415 2,396 2,410 13,600
2025/12/04 2,351 2,418 2,351 2,418 50,600
2025/12/03 2,357 2,370 2,349 2,351 14,400
2025/12/02 2,382 2,395 2,358 2,358 19,200
2025/12/01 2,392 2,394 2,370 2,385 19,100
2025/11/28 2,380 2,405 2,375 2,396 23,700
2025/11/27 2,360 2,392 2,356 2,380 24,700
2025/11/26 2,328 2,359 2,318 2,355 27,300
2025/11/25 2,371 2,374 2,314 2,328 44,800
2025/11/21 2,390 2,416 2,372 2,389 25,700
2025/11/20 2,352 2,413 2,352 2,390 76,700
2025/11/19 2,380 2,389 2,342 2,358 23,500
2025/11/18 2,397 2,408 2,360 2,375 23,800
2025/11/17 2,435 2,435 2,379 2,397 18,400
2025/11/14 2,387 2,440 2,371 2,438 34,000
2025/11/13 2,444 2,445 2,387 2,387 25,800
2025/11/12 2,363 2,442 2,363 2,439 65,300
2025/11/11 2,373 2,399 2,336 2,351 69,600
2025/11/10 2,441 2,441 2,376 2,378 49,400
2025/11/07 2,430 2,441 2,400 2,425 50,300
2025/11/06 2,521 2,550 2,405 2,410 139,400
2025/11/05 2,634 2,647 2,520 2,554 95,400
2025/11/04 2,585 2,670 2,574 2,647 82,900
2025/10/31 2,510 2,562 2,510 2,562 34,200
2025/10/30 2,461 2,552 2,461 2,508 120,500
2025/10/29 2,502 2,504 2,450 2,469 38,500
2025/10/28 2,540 2,540 2,501 2,501 27,600
2025/10/27 2,506 2,583 2,506 2,540 31,100
2025/10/24 2,542 2,542 2,495 2,506 33,200
2025/10/23 2,590 2,590 2,525 2,536 29,600
2025/10/22 2,610 2,630 2,571 2,590 38,900
2025/10/21 2,628 2,645 2,596 2,611 15,900
2025/10/20 2,604 2,642 2,598 2,638 48,300
2025/10/17 2,547 2,570 2,521 2,536 18,800
2025/10/16 2,580 2,598 2,541 2,551 17,400
2025/10/15 2,613 2,638 2,594 2,595 15,900
2025/10/14 2,551 2,660 2,551 2,602 52,500
2025/10/10 2,583 2,594 2,552 2,570 21,000
2025/10/09 2,621 2,634 2,583 2,598 18,000
2025/10/08 2,545 2,630 2,542 2,626 49,000
2025/10/07 2,580 2,600 2,550 2,551 28,200
2025/10/06 2,623 2,625 2,564 2,587 32,100
2025/10/03 2,572 2,609 2,537 2,582 29,300
2025/10/02 2,562 2,597 2,553 2,572 22,100
2025/10/01 2,590 2,607 2,546 2,552 33,900
2025/09/30 2,596 2,614 2,565 2,590 21,700
2025/09/29 2,641 2,641 2,587 2,587 34,600
2025/09/26 2,688 2,699 2,642 2,673 40,100
2025/09/25 2,620 2,664 2,612 2,664 22,500
2025/09/24 2,637 2,655 2,596 2,638 35,900
2025/09/22 2,678 2,705 2,632 2,632 33,800
2025/09/19 2,653 2,729 2,637 2,672 53,600
2025/09/18 2,617 2,651 2,610 2,651 26,600
2025/09/17 2,640 2,651 2,600 2,640 25,300
2025/09/16 2,643 2,656 2,612 2,642 39,300
2025/09/12 2,663 2,681 2,635 2,670 68,400
2025/09/11 2,685 2,698 2,650 2,663 36,800
2025/09/10 2,686 2,699 2,664 2,685 16,500
2025/09/09 2,674 2,704 2,653 2,662 27,000
2025/09/08 2,665 2,696 2,654 2,673 19,400
2025/09/05 2,637 2,673 2,637 2,654 16,100
2025/09/04 2,660 2,664 2,635 2,639 14,300
2025/09/03 2,680 2,680 2,640 2,640 33,200
2025/09/02 2,720 2,743 2,691 2,691 16,900
2025/09/01 2,727 2,727 2,667 2,718 24,800
2025/08/29 2,639 2,744 2,639 2,743 52,200
2025/08/28 2,634 2,643 2,611 2,617 18,600
2025/08/27 2,720 2,755 2,645 2,647 55,400
2025/08/26 2,716 2,738 2,694 2,720 36,000
2025/08/25 2,706 2,732 2,699 2,708 32,600
2025/08/22 2,750 2,753 2,691 2,700 37,100
2025/08/21 2,647 2,726 2,645 2,722 58,200
2025/08/20 2,632 2,689 2,632 2,653 36,600
2025/08/19 2,641 2,663 2,617 2,628 38,200
2025/08/18 2,568 2,631 2,563 2,631 41,900

このページの先頭へ