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
2026/02/03 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
2025/08/15 2,563 2,585 2,562 2,567 25,400
2025/08/14 2,572 2,605 2,562 2,563 30,900
2025/08/13 2,589 2,614 2,566 2,572 44,500
2025/08/12 2,616 2,637 2,573 2,590 48,000
2025/08/08 2,614 2,627 2,580 2,603 57,400
2025/08/07 2,653 2,653 2,613 2,632 71,200
2025/08/06 2,650 2,804 2,650 2,673 157,600
2025/08/05 2,665 2,747 2,602 2,651 177,300
2025/08/04 2,552 2,682 2,552 2,659 308,200
2025/08/01 2,465 2,513 2,445 2,507 92,700
2025/07/31 2,461 2,475 2,448 2,465 31,400
2025/07/30 2,450 2,467 2,408 2,467 59,000
2025/07/29 2,400 2,459 2,400 2,450 95,700
2025/07/28 2,400 2,406 2,365 2,373 38,700
2025/07/25 2,432 2,435 2,387 2,387 35,000
2025/07/24 2,417 2,431 2,380 2,431 75,700
2025/07/23 2,355 2,416 2,355 2,408 81,800
2025/07/22 2,310 2,367 2,310 2,333 55,400
2025/07/18 2,357 2,361 2,290 2,290 54,400
2025/07/17 2,300 2,391 2,300 2,369 93,200
2025/07/16 2,325 2,325 2,270 2,284 50,300
2025/07/15 2,339 2,370 2,321 2,324 65,000
2025/07/14 2,272 2,344 2,272 2,328 61,000
2025/07/11 2,285 2,331 2,283 2,285 83,500
2025/07/10 2,281 2,293 2,225 2,271 74,600
2025/07/09 2,280 2,374 2,280 2,303 103,000
2025/07/08 2,238 2,314 2,230 2,278 113,200
2025/07/07 2,253 2,276 2,230 2,247 63,700
2025/07/04 2,270 2,284 2,253 2,257 64,800
2025/07/03 2,260 2,280 2,256 2,264 40,300
2025/07/02 2,275 2,319 2,267 2,270 58,000
2025/07/01 2,320 2,327 2,274 2,287 102,500
2025/06/30 2,347 2,375 2,282 2,324 128,900
2025/06/27 2,390 2,413 2,332 2,347 68,400
2025/06/26 2,414 2,415 2,374 2,390 37,300
2025/06/25 2,416 2,438 2,365 2,392 52,100
2025/06/24 2,440 2,463 2,400 2,416 41,000
2025/06/23 2,402 2,427 2,369 2,420 55,100
2025/06/20 2,439 2,439 2,400 2,430 49,400
2025/06/19 2,456 2,483 2,410 2,419 37,600
2025/06/18 2,381 2,462 2,381 2,430 55,200
2025/06/17 2,366 2,410 2,366 2,381 68,000
2025/06/16 2,412 2,449 2,360 2,364 85,700
2025/06/13 2,410 2,442 2,383 2,410 94,300
2025/06/12 2,440 2,466 2,411 2,416 73,900
2025/06/11 2,476 2,504 2,440 2,440 85,800
2025/06/10 2,451 2,510 2,451 2,476 63,300
2025/06/09 2,494 2,516 2,443 2,476 78,100
2025/06/06 2,497 2,545 2,434 2,478 102,900
2025/06/05 2,625 2,650 2,488 2,489 115,700
2025/06/04 2,584 2,722 2,560 2,625 152,400
2025/06/03 2,540 2,600 2,540 2,582 66,700
2025/06/02 2,533 2,593 2,522 2,537 127,200
2025/05/30 2,567 2,575 2,503 2,522 113,100
2025/05/29 2,603 2,637 2,565 2,567 93,100
2025/05/28 2,664 2,665 2,591 2,602 77,600
2025/05/27 2,695 2,725 2,611 2,628 150,700
2025/05/26 2,755 2,798 2,664 2,694 130,100
2025/05/23 2,847 2,878 2,754 2,757 104,200
2025/05/22 2,892 2,899 2,794 2,829 166,800
2025/05/21 3,010 3,040 2,910 2,942 128,900
2025/05/20 3,010 3,035 3,000 3,015 96,000
2025/05/19 3,215 3,215 3,030 3,080 150,500
2025/05/16 3,215 3,360 3,205 3,250 104,400
2025/05/15 3,295 3,325 3,215 3,215 110,700
2025/05/14 3,345 3,425 3,290 3,345 107,700
2025/05/13 3,335 3,375 3,305 3,350 113,800
2025/05/12 3,340 3,390 3,330 3,365 70,700
2025/05/09 3,330 3,365 3,320 3,330 45,600
2025/05/08 3,350 3,375 3,300 3,325 63,400
2025/05/07 3,180 3,415 3,155 3,390 173,500
2025/05/02 3,180 3,225 3,150 3,190 73,900
2025/05/01 3,170 3,230 3,115 3,200 93,300
2025/04/30 3,290 3,290 3,140 3,175 141,400
2025/04/28 3,240 3,285 3,150 3,250 177,400
2025/04/25 2,999 3,095 2,980 3,030 128,100
2025/04/24 2,872 2,960 2,872 2,943 110,300
2025/04/23 2,800 2,864 2,741 2,838 76,900
2025/04/22 2,723 2,779 2,696 2,738 47,700
2025/04/21 2,780 2,867 2,734 2,740 115,700
2025/04/18 2,649 2,748 2,644 2,720 79,200
2025/04/17 2,630 2,680 2,626 2,649 53,900
2025/04/16 2,634 2,670 2,620 2,659 57,800
2025/04/15 2,620 2,641 2,602 2,616 55,500
2025/04/14 2,620 2,689 2,600 2,620 93,800
2025/04/11 2,554 2,609 2,502 2,593 85,400
2025/04/10 2,734 2,734 2,575 2,596 168,500

このページの先頭へ