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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,485 | 2,485 | 2,373 | 2,427 | 160,100 |
| 2025/04/08 | 2,431 | 2,641 | 2,399 | 2,605 | 209,600 |
| 2025/04/07 | 2,355 | 2,373 | 2,224 | 2,281 | 188,500 |
| 2025/04/04 | 2,360 | 2,500 | 2,360 | 2,475 | 196,300 |
| 2025/04/03 | 2,381 | 2,511 | 2,355 | 2,389 | 261,400 |
| 2025/04/02 | 2,479 | 2,497 | 2,413 | 2,431 | 325,700 |
| 2025/04/01 | 2,690 | 2,709 | 2,467 | 2,496 | 765,100 |
| 2025/03/31 | 2,740 | 2,830 | 2,740 | 2,740 | 420,700 |
| 2025/03/28 | 3,440 | 3,440 | 3,440 | 3,440 | 44,500 |
| 2025/03/27 | 4,440 | 4,515 | 4,430 | 4,455 | 304,100 |
| 2025/03/26 | 4,365 | 4,440 | 4,340 | 4,425 | 186,400 |
| 2025/03/25 | 4,435 | 4,445 | 4,350 | 4,365 | 163,200 |
| 2025/03/24 | 4,515 | 4,515 | 4,420 | 4,430 | 179,100 |
| 2025/03/21 | 4,495 | 4,535 | 4,460 | 4,495 | 226,700 |
| 2025/03/19 | 4,370 | 4,570 | 4,370 | 4,465 | 356,800 |
| 2025/03/18 | 4,355 | 4,370 | 4,290 | 4,370 | 154,700 |
| 2025/03/17 | 4,300 | 4,500 | 4,285 | 4,355 | 393,600 |
| 2025/03/14 | 4,000 | 4,170 | 3,990 | 4,165 | 337,000 |
| 2025/03/13 | 4,000 | 4,005 | 3,985 | 3,985 | 92,900 |
| 2025/03/12 | 4,000 | 4,010 | 3,980 | 3,995 | 53,900 |
| 2025/03/11 | 3,990 | 4,015 | 3,975 | 4,000 | 127,600 |
| 2025/03/10 | 4,025 | 4,025 | 3,990 | 4,005 | 94,600 |
| 2025/03/07 | 3,995 | 4,030 | 3,960 | 4,005 | 85,300 |
| 2025/03/06 | 4,010 | 4,040 | 3,990 | 4,000 | 85,600 |
| 2025/03/05 | 3,980 | 4,030 | 3,960 | 4,000 | 91,400 |
| 2025/03/04 | 4,000 | 4,025 | 3,950 | 3,980 | 108,000 |
| 2025/03/03 | 4,000 | 4,040 | 3,985 | 4,020 | 123,200 |
| 2025/02/28 | 3,960 | 3,990 | 3,905 | 3,970 | 105,600 |
| 2025/02/27 | 3,905 | 3,995 | 3,890 | 3,955 | 97,500 |
| 2025/02/26 | 3,895 | 3,930 | 3,855 | 3,905 | 79,000 |
| 2025/02/25 | 3,940 | 3,945 | 3,855 | 3,895 | 99,600 |
| 2025/02/21 | 3,990 | 3,990 | 3,950 | 3,950 | 142,200 |
| 2025/02/20 | 4,075 | 4,100 | 3,975 | 4,000 | 132,800 |
| 2025/02/19 | 4,020 | 4,065 | 4,010 | 4,055 | 93,600 |
| 2025/02/18 | 4,015 | 4,015 | 3,955 | 3,990 | 86,100 |
| 2025/02/17 | 4,040 | 4,070 | 3,985 | 4,000 | 139,600 |
| 2025/02/14 | 3,995 | 4,035 | 3,950 | 4,025 | 97,000 |
| 2025/02/13 | 4,050 | 4,090 | 3,980 | 3,990 | 142,500 |
| 2025/02/12 | 3,935 | 4,005 | 3,870 | 4,005 | 167,800 |
| 2025/02/10 | 3,865 | 3,905 | 3,815 | 3,890 | 134,400 |
| 2025/02/07 | 3,935 | 3,940 | 3,840 | 3,910 | 119,300 |
| 2025/02/06 | 3,910 | 3,965 | 3,865 | 3,935 | 129,100 |
| 2025/02/05 | 3,695 | 3,925 | 3,695 | 3,910 | 463,400 |
| 2025/02/04 | 3,590 | 3,640 | 3,555 | 3,640 | 92,200 |
| 2025/02/03 | 3,600 | 3,600 | 3,540 | 3,575 | 108,000 |
| 2025/01/31 | 3,620 | 3,620 | 3,550 | 3,585 | 115,000 |
| 2025/01/30 | 3,605 | 3,645 | 3,600 | 3,620 | 96,400 |
| 2025/01/29 | 3,595 | 3,620 | 3,565 | 3,595 | 129,700 |
| 2025/01/28 | 3,540 | 3,595 | 3,525 | 3,595 | 83,900 |
| 2025/01/27 | 3,550 | 3,595 | 3,515 | 3,540 | 144,300 |
| 2025/01/24 | 3,400 | 3,550 | 3,395 | 3,545 | 217,500 |
| 2025/01/23 | 3,395 | 3,395 | 3,335 | 3,380 | 82,200 |
| 2025/01/22 | 3,390 | 3,430 | 3,370 | 3,395 | 77,400 |
| 2025/01/21 | 3,355 | 3,370 | 3,300 | 3,360 | 74,200 |
| 2025/01/20 | 3,295 | 3,330 | 3,250 | 3,305 | 86,900 |
| 2025/01/17 | 3,360 | 3,360 | 3,245 | 3,290 | 107,500 |
| 2025/01/16 | 3,340 | 3,425 | 3,255 | 3,380 | 132,800 |
| 2025/01/15 | 3,350 | 3,365 | 3,265 | 3,290 | 83,900 |
| 2025/01/14 | 3,360 | 3,370 | 3,330 | 3,350 | 77,300 |
| 2025/01/10 | 3,420 | 3,490 | 3,370 | 3,370 | 149,800 |
| 2025/01/09 | 3,420 | 3,475 | 3,385 | 3,420 | 151,800 |
| 2025/01/08 | 3,345 | 3,410 | 3,320 | 3,410 | 129,600 |
| 2025/01/07 | 3,425 | 3,425 | 3,335 | 3,345 | 160,100 |
| 2025/01/06 | 3,400 | 3,455 | 3,380 | 3,395 | 215,300 |
| 2024/12/30 | 3,230 | 3,385 | 3,230 | 3,365 | 166,900 |
| 2024/12/27 | 3,200 | 3,210 | 3,145 | 3,200 | 117,500 |
| 2024/12/26 | 3,205 | 3,235 | 3,155 | 3,200 | 105,900 |
| 2024/12/25 | 3,195 | 3,210 | 3,140 | 3,195 | 110,000 |
| 2024/12/24 | 3,325 | 3,325 | 3,190 | 3,200 | 139,400 |
| 2024/12/23 | 3,320 | 3,375 | 3,295 | 3,340 | 82,300 |
| 2024/12/20 | 3,285 | 3,315 | 3,245 | 3,295 | 88,900 |
| 2024/12/19 | 3,300 | 3,325 | 3,245 | 3,285 | 88,500 |
| 2024/12/18 | 3,310 | 3,335 | 3,235 | 3,330 | 126,600 |
| 2024/12/17 | 3,425 | 3,425 | 3,310 | 3,310 | 146,800 |
| 2024/12/16 | 3,430 | 3,440 | 3,330 | 3,420 | 129,800 |
| 2024/12/13 | 3,440 | 3,460 | 3,310 | 3,360 | 153,600 |
| 2024/12/12 | 3,390 | 3,455 | 3,340 | 3,440 | 137,400 |
| 2024/12/11 | 3,360 | 3,390 | 3,310 | 3,340 | 104,300 |
| 2024/12/10 | 3,310 | 3,360 | 3,270 | 3,335 | 112,900 |
| 2024/12/09 | 3,270 | 3,310 | 3,175 | 3,290 | 133,200 |
| 2024/12/06 | 3,185 | 3,275 | 3,180 | 3,250 | 113,000 |
| 2024/12/05 | 3,195 | 3,240 | 3,155 | 3,175 | 70,500 |
| 2024/12/04 | 3,160 | 3,190 | 3,130 | 3,170 | 53,300 |
| 2024/12/03 | 3,140 | 3,170 | 3,095 | 3,160 | 89,800 |
| 2024/12/02 | 3,070 | 3,140 | 3,040 | 3,140 | 101,800 |
| 2024/11/29 | 3,015 | 3,040 | 3,000 | 3,015 | 41,400 |
| 2024/11/28 | 2,994 | 3,055 | 2,965 | 2,987 | 83,400 |
| 2024/11/27 | 3,005 | 3,020 | 2,964 | 3,010 | 50,000 |
| 2024/11/26 | 3,030 | 3,060 | 2,968 | 3,015 | 70,900 |
| 2024/11/25 | 3,000 | 3,070 | 2,969 | 3,020 | 85,100 |
| 2024/11/22 | 3,000 | 3,035 | 2,965 | 2,976 | 55,200 |
| 2024/11/21 | 2,970 | 3,040 | 2,946 | 2,970 | 87,100 |
| 2024/11/20 | 2,937 | 2,994 | 2,919 | 2,974 | 53,800 |
| 2024/11/19 | 2,874 | 2,958 | 2,865 | 2,948 | 46,900 |
| 2024/11/18 | 2,968 | 3,020 | 2,885 | 2,892 | 87,900 |
| 2024/11/15 | 2,976 | 3,005 | 2,948 | 2,967 | 47,000 |
| 2024/11/14 | 2,932 | 3,015 | 2,929 | 2,976 | 76,800 |
| 2024/11/13 | 2,957 | 3,000 | 2,906 | 2,929 | 76,900 |
| 2024/11/12 | 2,955 | 2,955 | 2,851 | 2,934 | 157,500 |
| 2024/11/11 | 2,985 | 3,070 | 2,971 | 2,977 | 208,700 |
| 2024/11/08 | 3,030 | 3,040 | 2,929 | 2,970 | 153,300 |
| 2024/11/07 | 2,907 | 2,999 | 2,873 | 2,998 | 248,800 |
| 2024/11/06 | 2,796 | 2,952 | 2,756 | 2,857 | 460,300 |
| 2024/11/05 | 2,750 | 2,818 | 2,641 | 2,753 | 1,226,600 |
| 2024/11/01 | 2,282 | 2,330 | 2,281 | 2,324 | 39,600 |
| 2024/10/31 | 2,225 | 2,325 | 2,218 | 2,325 | 25,700 |
| 2024/10/30 | 2,262 | 2,306 | 2,237 | 2,247 | 160,700 |
| 2024/10/29 | 2,179 | 2,275 | 2,162 | 2,268 | 19,700 |
| 2024/10/28 | 2,138 | 2,164 | 2,132 | 2,164 | 22,200 |
| 2024/10/25 | 2,179 | 2,179 | 2,108 | 2,122 | 21,100 |
| 2024/10/24 | 2,151 | 2,199 | 2,101 | 2,170 | 34,700 |
| 2024/10/23 | 2,221 | 2,232 | 2,180 | 2,187 | 36,700 |
| 2024/10/22 | 2,266 | 2,269 | 2,220 | 2,230 | 16,800 |
| 2024/10/21 | 2,263 | 2,286 | 2,251 | 2,280 | 20,800 |
| 2024/10/18 | 2,325 | 2,325 | 2,250 | 2,274 | 15,800 |
| 2024/10/17 | 2,313 | 2,320 | 2,275 | 2,297 | 15,000 |
| 2024/10/16 | 2,267 | 2,337 | 2,248 | 2,306 | 29,400 |
| 2024/10/15 | 2,279 | 2,329 | 2,276 | 2,312 | 30,800 |
| 2024/10/11 | 2,284 | 2,326 | 2,256 | 2,279 | 17,100 |
| 2024/10/10 | 2,289 | 2,301 | 2,266 | 2,279 | 16,900 |
| 2024/10/09 | 2,275 | 2,312 | 2,255 | 2,280 | 17,600 |
| 2024/10/08 | 2,275 | 2,279 | 2,236 | 2,270 | 25,900 |
| 2024/10/07 | 2,330 | 2,350 | 2,279 | 2,280 | 26,400 |
| 2024/10/04 | 2,238 | 2,334 | 2,233 | 2,290 | 40,600 |
| 2024/10/03 | 2,270 | 2,270 | 2,201 | 2,209 | 23,400 |
| 2024/10/02 | 2,208 | 2,235 | 2,200 | 2,220 | 22,500 |
| 2024/10/01 | 2,250 | 2,283 | 2,246 | 2,254 | 26,300 |
| 2024/09/30 | 2,202 | 2,280 | 2,202 | 2,253 | 19,700 |
| 2024/09/27 | 2,226 | 2,305 | 2,225 | 2,283 | 40,800 |
| 2024/09/26 | 2,310 | 2,311 | 2,296 | 2,302 | 57,600 |
| 2024/09/25 | 2,290 | 2,337 | 2,287 | 2,310 | 42,900 |
| 2024/09/24 | 2,300 | 2,339 | 2,284 | 2,310 | 38,700 |
| 2024/09/20 | 2,310 | 2,335 | 2,280 | 2,300 | 60,100 |
| 2024/09/19 | 2,215 | 2,324 | 2,215 | 2,319 | 44,700 |
| 2024/09/18 | 2,207 | 2,220 | 2,167 | 2,208 | 24,600 |
| 2024/09/17 | 2,199 | 2,203 | 2,135 | 2,177 | 31,000 |
| 2024/09/13 | 2,213 | 2,252 | 2,180 | 2,199 | 27,800 |
| 2024/09/12 | 2,215 | 2,265 | 2,208 | 2,224 | 19,800 |
| 2024/09/11 | 2,233 | 2,245 | 2,125 | 2,147 | 27,500 |
| 2024/09/10 | 2,291 | 2,298 | 2,235 | 2,257 | 17,900 |
| 2024/09/09 | 2,279 | 2,288 | 2,221 | 2,260 | 29,900 |
| 2024/09/06 | 2,335 | 2,373 | 2,295 | 2,329 | 19,600 |
| 2024/09/05 | 2,287 | 2,419 | 2,287 | 2,348 | 42,100 |
| 2024/09/04 | 2,300 | 2,354 | 2,279 | 2,337 | 46,400 |
| 2024/09/03 | 2,344 | 2,400 | 2,344 | 2,382 | 18,500 |
| 2024/09/02 | 2,336 | 2,375 | 2,307 | 2,357 | 13,700 |
| 2024/08/30 | 2,306 | 2,338 | 2,298 | 2,325 | 14,700 |
| 2024/08/29 | 2,275 | 2,321 | 2,270 | 2,301 | 17,300 |
| 2024/08/28 | 2,298 | 2,307 | 2,270 | 2,275 | 13,400 |
| 2024/08/27 | 2,280 | 2,307 | 2,264 | 2,294 | 14,800 |
| 2024/08/26 | 2,279 | 2,310 | 2,264 | 2,285 | 15,400 |
| 2024/08/23 | 2,281 | 2,281 | 2,242 | 2,260 | 10,100 |
| 2024/08/22 | 2,224 | 2,291 | 2,224 | 2,280 | 20,000 |
| 2024/08/21 | 2,166 | 2,215 | 2,166 | 2,195 | 13,500 |
| 2024/08/20 | 2,166 | 2,222 | 2,166 | 2,214 | 15,100 |
| 2024/08/19 | 2,197 | 2,229 | 2,164 | 2,166 | 15,400 |