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 |
---|---|---|---|---|---|
2015/12/30 | 2,690 | 2,758 | 2,652 | 2,754 | 135,500 |
2015/12/29 | 2,599 | 2,687 | 2,525 | 2,680 | 142,000 |
2015/12/28 | 2,620 | 2,666 | 2,565 | 2,585 | 185,500 |
2015/12/25 | 2,561 | 2,611 | 2,501 | 2,585 | 159,100 |
2015/12/24 | 2,540 | 2,627 | 2,512 | 2,626 | 201,800 |
2015/12/22 | 2,414 | 2,500 | 2,414 | 2,500 | 175,300 |
2015/12/21 | 2,320 | 2,430 | 2,304 | 2,395 | 81,600 |
2015/12/18 | 2,400 | 2,419 | 2,335 | 2,337 | 47,500 |
2015/12/17 | 2,397 | 2,404 | 2,365 | 2,373 | 60,800 |
2015/12/16 | 2,313 | 2,362 | 2,313 | 2,351 | 62,200 |
2015/12/15 | 2,329 | 2,420 | 2,296 | 2,296 | 82,500 |
2015/12/14 | 2,333 | 2,365 | 2,324 | 2,343 | 69,700 |
2015/12/11 | 2,438 | 2,438 | 2,380 | 2,416 | 88,100 |
2015/12/10 | 2,345 | 2,400 | 2,339 | 2,366 | 69,500 |
2015/12/09 | 2,420 | 2,448 | 2,362 | 2,397 | 90,700 |
2015/12/08 | 2,505 | 2,505 | 2,411 | 2,472 | 76,100 |
2015/12/07 | 2,517 | 2,548 | 2,491 | 2,500 | 105,200 |
2015/12/04 | 2,400 | 2,500 | 2,384 | 2,470 | 95,400 |
2015/12/03 | 2,481 | 2,490 | 2,400 | 2,451 | 126,800 |
2015/12/02 | 2,407 | 2,500 | 2,400 | 2,495 | 213,700 |
2015/12/01 | 2,310 | 2,400 | 2,306 | 2,395 | 160,400 |
2015/11/30 | 2,260 | 2,319 | 2,256 | 2,307 | 102,400 |
2015/11/27 | 2,250 | 2,288 | 2,210 | 2,239 | 89,100 |
2015/11/26 | 2,310 | 2,343 | 2,234 | 2,265 | 216,800 |
2015/11/25 | 2,103 | 2,280 | 2,099 | 2,280 | 397,900 |
2015/11/24 | 2,090 | 2,127 | 2,060 | 2,100 | 113,000 |
2015/11/20 | 2,130 | 2,134 | 2,034 | 2,083 | 179,400 |
2015/11/19 | 2,227 | 2,300 | 2,102 | 2,134 | 334,200 |
2015/11/18 | 2,193 | 2,210 | 2,110 | 2,177 | 283,500 |
2015/11/17 | 2,055 | 2,270 | 2,044 | 2,182 | 399,100 |
2015/11/16 | 1,999 | 2,051 | 1,982 | 1,985 | 66,400 |
2015/11/13 | 1,935 | 2,067 | 1,935 | 2,049 | 61,500 |
2015/11/12 | 1,990 | 1,990 | 1,953 | 1,974 | 27,400 |
2015/11/11 | 2,030 | 2,054 | 2,003 | 2,005 | 23,200 |
2015/11/10 | 2,021 | 2,029 | 2,011 | 2,027 | 18,300 |
2015/11/09 | 2,002 | 2,053 | 2,002 | 2,033 | 29,100 |
2015/11/06 | 1,997 | 2,010 | 1,979 | 1,990 | 11,000 |
2015/11/05 | 2,000 | 2,045 | 1,975 | 1,979 | 29,500 |
2015/11/04 | 1,973 | 1,993 | 1,956 | 1,986 | 27,500 |
2015/11/02 | 1,920 | 1,980 | 1,910 | 1,944 | 43,000 |
2015/10/30 | 1,942 | 1,992 | 1,910 | 1,950 | 140,200 |
2015/10/29 | 2,137 | 2,184 | 2,130 | 2,132 | 28,500 |
2015/10/28 | 2,157 | 2,164 | 2,150 | 2,162 | 7,800 |
2015/10/27 | 2,182 | 2,185 | 2,153 | 2,157 | 9,800 |
2015/10/26 | 2,236 | 2,236 | 2,180 | 2,198 | 17,700 |
2015/10/23 | 2,144 | 2,250 | 2,128 | 2,195 | 62,300 |
2015/10/22 | 2,124 | 2,124 | 2,088 | 2,094 | 13,000 |
2015/10/21 | 2,041 | 2,124 | 2,041 | 2,116 | 20,300 |
2015/10/20 | 2,060 | 2,065 | 2,022 | 2,038 | 15,800 |
2015/10/19 | 2,104 | 2,104 | 2,071 | 2,077 | 7,800 |
2015/10/16 | 2,115 | 2,126 | 2,090 | 2,105 | 26,800 |
2015/10/15 | 2,050 | 2,100 | 2,031 | 2,070 | 17,800 |
2015/10/14 | 2,130 | 2,130 | 2,041 | 2,048 | 26,600 |
2015/10/13 | 2,115 | 2,146 | 2,100 | 2,131 | 19,200 |
2015/10/09 | 2,103 | 2,125 | 2,065 | 2,125 | 21,600 |
2015/10/08 | 2,119 | 2,150 | 2,090 | 2,103 | 31,900 |
2015/10/07 | 2,026 | 2,109 | 2,024 | 2,102 | 29,600 |
2015/10/06 | 2,022 | 2,054 | 2,012 | 2,024 | 25,600 |
2015/10/05 | 2,021 | 2,045 | 2,006 | 2,026 | 25,000 |
2015/10/02 | 1,948 | 1,997 | 1,912 | 1,997 | 25,000 |
2015/10/01 | 1,999 | 2,023 | 1,970 | 1,975 | 16,900 |
2015/09/30 | 1,907 | 1,999 | 1,907 | 1,985 | 21,400 |
2015/09/29 | 1,972 | 1,972 | 1,897 | 1,907 | 27,900 |
2015/09/28 | 1,991 | 2,021 | 1,988 | 2,015 | 14,200 |
2015/09/25 | 1,979 | 2,033 | 1,928 | 1,991 | 27,600 |
2015/09/24 | 2,065 | 2,072 | 1,966 | 1,979 | 28,300 |
2015/09/18 | 2,065 | 2,144 | 2,031 | 2,108 | 36,900 |
2015/09/17 | 1,988 | 2,141 | 1,915 | 2,109 | 61,000 |
2015/09/16 | 1,967 | 1,973 | 1,926 | 1,954 | 25,100 |
2015/09/15 | 2,000 | 2,010 | 1,941 | 1,946 | 28,100 |
2015/09/14 | 2,028 | 2,035 | 1,950 | 1,969 | 25,000 |
2015/09/11 | 1,926 | 2,007 | 1,926 | 1,991 | 39,100 |
2015/09/10 | 1,910 | 1,980 | 1,890 | 1,962 | 32,700 |
2015/09/09 | 1,897 | 1,968 | 1,857 | 1,968 | 57,200 |
2015/09/08 | 1,837 | 1,857 | 1,770 | 1,777 | 42,800 |
2015/09/07 | 1,829 | 1,903 | 1,790 | 1,831 | 59,100 |
2015/09/04 | 1,964 | 1,968 | 1,840 | 1,869 | 54,100 |
2015/09/03 | 1,910 | 1,965 | 1,910 | 1,924 | 21,300 |
2015/09/02 | 1,830 | 1,950 | 1,830 | 1,878 | 62,200 |
2015/09/01 | 2,005 | 2,005 | 1,885 | 1,895 | 45,100 |
2015/08/31 | 2,045 | 2,045 | 1,963 | 2,008 | 44,200 |
2015/08/28 | 1,978 | 2,069 | 1,978 | 2,046 | 79,900 |
2015/08/27 | 1,985 | 1,993 | 1,915 | 1,936 | 65,900 |
2015/08/26 | 1,835 | 1,922 | 1,790 | 1,921 | 70,600 |
2015/08/25 | 1,799 | 1,969 | 1,670 | 1,804 | 176,800 |
2015/08/24 | 2,085 | 2,190 | 1,763 | 1,873 | 360,600 |
2015/08/21 | 2,270 | 2,301 | 2,165 | 2,190 | 91,500 |
2015/08/20 | 2,357 | 2,375 | 2,328 | 2,331 | 20,100 |
2015/08/19 | 2,410 | 2,429 | 2,347 | 2,365 | 40,000 |
2015/08/18 | 2,467 | 2,467 | 2,427 | 2,439 | 45,500 |
2015/08/17 | 2,495 | 2,495 | 2,450 | 2,467 | 19,700 |
2015/08/14 | 2,490 | 2,515 | 2,450 | 2,474 | 85,100 |
2015/08/13 | 2,386 | 2,439 | 2,365 | 2,395 | 57,000 |
2015/08/12 | 2,475 | 2,475 | 2,390 | 2,415 | 47,800 |
2015/08/11 | 2,530 | 2,536 | 2,480 | 2,488 | 46,800 |
2015/08/10 | 2,483 | 2,540 | 2,483 | 2,510 | 33,200 |
2015/08/07 | 2,516 | 2,539 | 2,503 | 2,510 | 32,700 |
2015/08/06 | 2,544 | 2,581 | 2,493 | 2,553 | 56,400 |
2015/08/05 | 2,469 | 2,538 | 2,449 | 2,529 | 46,800 |
2015/08/04 | 2,520 | 2,520 | 2,452 | 2,467 | 29,100 |
2015/08/03 | 2,501 | 2,525 | 2,470 | 2,522 | 24,700 |
2015/07/31 | 2,464 | 2,503 | 2,421 | 2,500 | 41,200 |
2015/07/30 | 2,492 | 2,531 | 2,430 | 2,461 | 71,700 |
2015/07/29 | 2,272 | 2,512 | 2,241 | 2,505 | 299,100 |
2015/07/28 | 2,398 | 2,540 | 2,350 | 2,522 | 95,800 |
2015/07/27 | 2,550 | 2,573 | 2,430 | 2,447 | 117,300 |
2015/07/24 | 2,510 | 2,607 | 2,500 | 2,592 | 121,500 |
2015/07/23 | 2,450 | 2,495 | 2,450 | 2,471 | 61,300 |
2015/07/22 | 2,416 | 2,458 | 2,401 | 2,424 | 57,700 |
2015/07/21 | 2,360 | 2,424 | 2,360 | 2,416 | 37,600 |
2015/07/17 | 2,350 | 2,350 | 2,329 | 2,339 | 14,800 |
2015/07/16 | 2,323 | 2,351 | 2,301 | 2,346 | 24,800 |
2015/07/15 | 2,344 | 2,368 | 2,297 | 2,319 | 31,900 |
2015/07/14 | 2,332 | 2,332 | 2,276 | 2,310 | 69,700 |
2015/07/13 | 2,264 | 2,399 | 2,264 | 2,282 | 82,200 |
2015/07/10 | 2,314 | 2,323 | 2,255 | 2,266 | 60,100 |
2015/07/09 | 2,264 | 2,321 | 2,035 | 2,321 | 204,700 |
2015/07/08 | 2,461 | 2,510 | 2,347 | 2,364 | 177,900 |
2015/07/07 | 2,465 | 2,508 | 2,461 | 2,462 | 35,500 |
2015/07/06 | 2,401 | 2,472 | 2,401 | 2,451 | 68,400 |
2015/07/03 | 2,478 | 2,481 | 2,396 | 2,419 | 82,200 |
2015/07/02 | 2,511 | 2,540 | 2,472 | 2,476 | 50,000 |
2015/07/01 | 2,433 | 2,510 | 2,433 | 2,495 | 50,900 |
2015/06/30 | 2,425 | 2,483 | 2,403 | 2,465 | 83,400 |
2015/06/29 | 2,489 | 2,543 | 2,460 | 2,462 | 104,800 |
2015/06/26 | 2,607 | 2,632 | 2,580 | 2,602 | 81,000 |
2015/06/25 | 2,646 | 2,661 | 2,621 | 2,622 | 27,100 |
2015/06/24 | 2,660 | 2,680 | 2,628 | 2,646 | 40,100 |
2015/06/23 | 2,612 | 2,678 | 2,612 | 2,652 | 33,100 |
2015/06/22 | 2,581 | 2,613 | 2,555 | 2,609 | 23,400 |
2015/06/19 | 2,571 | 2,590 | 2,551 | 2,560 | 32,700 |
2015/06/18 | 2,591 | 2,591 | 2,519 | 2,528 | 42,300 |
2015/06/17 | 2,580 | 2,627 | 2,568 | 2,591 | 53,700 |
2015/06/16 | 2,622 | 2,672 | 2,579 | 2,590 | 63,800 |
2015/06/15 | 2,637 | 2,675 | 2,621 | 2,650 | 37,900 |
2015/06/12 | 2,650 | 2,694 | 2,632 | 2,658 | 45,100 |
2015/06/11 | 2,604 | 2,700 | 2,596 | 2,675 | 42,700 |
2015/06/10 | 2,616 | 2,660 | 2,588 | 2,597 | 61,200 |
2015/06/09 | 2,702 | 2,713 | 2,634 | 2,637 | 86,100 |
2015/06/08 | 2,743 | 2,743 | 2,713 | 2,727 | 21,100 |
2015/06/05 | 2,780 | 2,790 | 2,730 | 2,739 | 39,200 |
2015/06/04 | 2,730 | 2,825 | 2,730 | 2,776 | 87,500 |
2015/06/03 | 2,724 | 2,745 | 2,711 | 2,742 | 31,000 |
2015/06/02 | 2,720 | 2,754 | 2,715 | 2,725 | 25,900 |
2015/06/01 | 2,745 | 2,754 | 2,721 | 2,730 | 34,500 |
2015/05/29 | 2,749 | 2,769 | 2,712 | 2,752 | 50,300 |
2015/05/28 | 2,814 | 2,814 | 2,725 | 2,736 | 99,700 |
2015/05/27 | 2,730 | 2,797 | 2,691 | 2,797 | 110,700 |
2015/05/26 | 2,741 | 2,767 | 2,711 | 2,724 | 52,100 |
2015/05/25 | 2,777 | 2,777 | 2,732 | 2,741 | 32,600 |
2015/05/22 | 2,701 | 2,759 | 2,690 | 2,748 | 82,200 |
2015/05/21 | 2,740 | 2,763 | 2,700 | 2,709 | 70,800 |
2015/05/20 | 2,630 | 2,762 | 2,630 | 2,727 | 230,400 |
2015/05/19 | 2,585 | 2,615 | 2,575 | 2,600 | 33,300 |
2015/05/18 | 2,568 | 2,652 | 2,568 | 2,605 | 53,300 |
2015/05/15 | 2,550 | 2,650 | 2,525 | 2,618 | 106,400 |
2015/05/14 | 2,396 | 2,563 | 2,385 | 2,551 | 167,900 |
2015/05/13 | 2,494 | 2,500 | 2,326 | 2,409 | 214,200 |
2015/05/12 | 2,485 | 2,539 | 2,429 | 2,457 | 78,600 |
2015/05/11 | 2,528 | 2,533 | 2,473 | 2,487 | 52,500 |
2015/05/08 | 2,460 | 2,540 | 2,448 | 2,501 | 92,400 |
2015/05/07 | 2,437 | 2,470 | 2,356 | 2,440 | 141,000 |
2015/05/01 | 2,492 | 2,509 | 2,420 | 2,509 | 95,300 |
2015/04/30 | 2,590 | 2,590 | 2,511 | 2,521 | 69,800 |
2015/04/28 | 2,552 | 2,610 | 2,529 | 2,592 | 54,600 |
2015/04/27 | 2,600 | 2,615 | 2,551 | 2,554 | 55,700 |
2015/04/24 | 2,581 | 2,616 | 2,568 | 2,591 | 48,400 |
2015/04/23 | 2,600 | 2,620 | 2,575 | 2,588 | 62,100 |
2015/04/22 | 2,620 | 2,642 | 2,580 | 2,602 | 97,800 |
2015/04/21 | 2,601 | 2,648 | 2,578 | 2,605 | 83,700 |
2015/04/20 | 2,652 | 2,690 | 2,565 | 2,577 | 162,000 |
2015/04/17 | 2,779 | 2,815 | 2,721 | 2,740 | 116,300 |
2015/04/16 | 2,817 | 2,827 | 2,760 | 2,778 | 126,200 |
2015/04/15 | 2,697 | 2,836 | 2,690 | 2,829 | 145,200 |
2015/04/14 | 2,705 | 2,887 | 2,698 | 2,747 | 227,900 |
2015/04/13 | 2,720 | 2,762 | 2,670 | 2,698 | 73,200 |
2015/04/10 | 2,780 | 2,795 | 2,666 | 2,722 | 166,300 |
2015/04/09 | 2,647 | 2,830 | 2,644 | 2,818 | 330,500 |
2015/04/08 | 2,500 | 2,620 | 2,500 | 2,597 | 178,800 |
2015/04/07 | 2,453 | 2,510 | 2,437 | 2,505 | 130,900 |
2015/04/06 | 2,422 | 2,479 | 2,391 | 2,466 | 61,900 |
2015/04/03 | 2,425 | 2,490 | 2,415 | 2,454 | 38,100 |
2015/04/02 | 2,402 | 2,493 | 2,342 | 2,456 | 106,800 |
2015/04/01 | 2,452 | 2,460 | 2,390 | 2,397 | 80,900 |
2015/03/31 | 2,530 | 2,545 | 2,470 | 2,489 | 126,300 |
2015/03/30 | 2,417 | 2,519 | 2,414 | 2,519 | 164,400 |
2015/03/27 | 2,334 | 2,440 | 2,334 | 2,416 | 110,700 |
2015/03/26 | 2,370 | 2,386 | 2,320 | 2,340 | 52,300 |
2015/03/25 | 2,434 | 2,439 | 2,375 | 2,386 | 50,500 |
2015/03/24 | 2,442 | 2,445 | 2,385 | 2,408 | 88,000 |
2015/03/23 | 2,300 | 2,430 | 2,300 | 2,426 | 185,000 |
2015/03/20 | 2,272 | 2,305 | 2,250 | 2,291 | 37,400 |
2015/03/19 | 2,330 | 2,335 | 2,280 | 2,287 | 54,600 |
2015/03/18 | 2,268 | 2,330 | 2,240 | 2,327 | 87,500 |
2015/03/17 | 2,250 | 2,287 | 2,235 | 2,271 | 62,600 |
2015/03/16 | 2,250 | 2,288 | 2,222 | 2,232 | 76,600 |
2015/03/13 | 2,227 | 2,253 | 2,216 | 2,239 | 65,500 |
2015/03/12 | 2,151 | 2,215 | 2,147 | 2,202 | 40,100 |
2015/03/11 | 2,125 | 2,183 | 2,121 | 2,166 | 53,300 |
2015/03/10 | 2,176 | 2,215 | 2,143 | 2,167 | 78,400 |
2015/03/09 | 2,260 | 2,278 | 2,165 | 2,184 | 117,600 |
2015/03/06 | 2,250 | 2,295 | 2,245 | 2,260 | 53,100 |
2015/03/05 | 2,288 | 2,300 | 2,231 | 2,250 | 64,300 |
2015/03/04 | 2,288 | 2,329 | 2,228 | 2,307 | 130,900 |
2015/03/03 | 2,392 | 2,397 | 2,310 | 2,338 | 76,700 |
2015/03/02 | 2,422 | 2,430 | 2,345 | 2,367 | 83,700 |
2015/02/27 | 2,485 | 2,495 | 2,401 | 2,418 | 92,300 |
2015/02/26 | 2,336 | 2,464 | 2,300 | 2,461 | 164,900 |
2015/02/25 | 2,365 | 2,380 | 2,340 | 2,345 | 55,200 |
2015/02/24 | 2,338 | 2,393 | 2,330 | 2,380 | 82,900 |
2015/02/23 | 2,390 | 2,427 | 2,301 | 2,336 | 156,600 |
2015/02/20 | 2,433 | 2,433 | 2,365 | 2,376 | 77,700 |
2015/02/19 | 2,379 | 2,459 | 2,372 | 2,437 | 104,900 |
2015/02/18 | 2,413 | 2,418 | 2,290 | 2,391 | 196,000 |
2015/02/17 | 2,540 | 2,540 | 2,438 | 2,451 | 181,500 |
2015/02/16 | 2,513 | 2,573 | 2,435 | 2,519 | 359,300 |
2015/02/13 | 2,419 | 2,510 | 2,330 | 2,510 | 533,200 |
2015/02/12 | 2,325 | 2,415 | 2,290 | 2,397 | 280,800 |
2015/02/10 | 2,261 | 2,288 | 2,190 | 2,287 | 151,800 |
2015/02/09 | 2,280 | 2,301 | 2,199 | 2,261 | 367,100 |
2015/02/06 | 2,070 | 2,199 | 2,070 | 2,196 | 159,900 |
2015/02/05 | 2,040 | 2,119 | 1,994 | 2,073 | 107,500 |
2015/02/04 | 2,045 | 2,084 | 2,037 | 2,059 | 98,100 |
2015/02/03 | 2,103 | 2,139 | 2,000 | 2,036 | 157,200 |
2015/02/02 | 2,177 | 2,188 | 2,050 | 2,123 | 126,600 |
2015/01/30 | 2,132 | 2,205 | 2,112 | 2,181 | 202,600 |
2015/01/29 | 2,230 | 2,235 | 2,060 | 2,087 | 308,500 |
2015/01/28 | 2,297 | 2,310 | 2,230 | 2,256 | 214,900 |
2015/01/27 | 2,339 | 2,364 | 2,289 | 2,316 | 108,200 |
2015/01/26 | 2,321 | 2,335 | 2,288 | 2,305 | 113,400 |
2015/01/23 | 2,406 | 2,421 | 2,321 | 2,354 | 151,300 |
2015/01/22 | 2,288 | 2,510 | 2,285 | 2,406 | 425,000 |
2015/01/21 | 2,372 | 2,420 | 2,238 | 2,262 | 194,600 |
2015/01/20 | 2,320 | 2,450 | 2,310 | 2,407 | 146,300 |
2015/01/19 | 2,438 | 2,438 | 2,282 | 2,320 | 140,900 |
2015/01/16 | 2,400 | 2,447 | 2,310 | 2,388 | 148,100 |
2015/01/15 | 2,481 | 2,499 | 2,338 | 2,434 | 264,800 |
2015/01/14 | 2,580 | 2,617 | 2,505 | 2,518 | 124,800 |
2015/01/13 | 2,573 | 2,677 | 2,494 | 2,604 | 224,000 |
2015/01/09 | 2,640 | 2,739 | 2,540 | 2,573 | 505,200 |
2015/01/08 | 2,664 | 2,686 | 2,469 | 2,550 | 521,500 |
2015/01/07 | 2,900 | 2,985 | 2,548 | 2,564 | 603,100 |
2015/01/06 | 2,866 | 2,940 | 2,825 | 2,890 | 162,400 |
2015/01/05 | 2,985 | 3,030 | 2,871 | 2,951 | 196,500 |