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 |
---|---|---|---|---|---|
2020/12/30 | 1,270 | 1,315 | 1,270 | 1,315 | 10,900 |
2020/12/29 | 1,239 | 1,299 | 1,239 | 1,290 | 4,800 |
2020/12/28 | 1,259 | 1,266 | 1,224 | 1,252 | 16,100 |
2020/12/25 | 1,260 | 1,266 | 1,231 | 1,266 | 12,500 |
2020/12/24 | 1,320 | 1,320 | 1,269 | 1,269 | 10,700 |
2020/12/23 | 1,329 | 1,337 | 1,313 | 1,320 | 5,400 |
2020/12/22 | 1,335 | 1,352 | 1,312 | 1,324 | 12,500 |
2020/12/21 | 1,402 | 1,408 | 1,327 | 1,335 | 9,500 |
2020/12/18 | 1,399 | 1,431 | 1,395 | 1,403 | 10,300 |
2020/12/17 | 1,399 | 1,410 | 1,399 | 1,408 | 3,400 |
2020/12/16 | 1,414 | 1,422 | 1,402 | 1,402 | 9,800 |
2020/12/15 | 1,420 | 1,427 | 1,405 | 1,427 | 6,600 |
2020/12/14 | 1,415 | 1,444 | 1,415 | 1,420 | 8,400 |
2020/12/11 | 1,460 | 1,467 | 1,399 | 1,399 | 15,100 |
2020/12/10 | 1,492 | 1,502 | 1,455 | 1,455 | 5,300 |
2020/12/09 | 1,484 | 1,494 | 1,473 | 1,488 | 3,700 |
2020/12/08 | 1,484 | 1,486 | 1,462 | 1,485 | 4,100 |
2020/12/07 | 1,490 | 1,497 | 1,448 | 1,497 | 8,000 |
2020/12/04 | 1,469 | 1,490 | 1,450 | 1,490 | 3,700 |
2020/12/03 | 1,462 | 1,469 | 1,452 | 1,469 | 6,000 |
2020/12/02 | 1,445 | 1,471 | 1,445 | 1,469 | 8,300 |
2020/12/01 | 1,437 | 1,460 | 1,430 | 1,451 | 4,700 |
2020/11/30 | 1,500 | 1,500 | 1,437 | 1,451 | 9,100 |
2020/11/27 | 1,479 | 1,498 | 1,470 | 1,498 | 6,400 |
2020/11/26 | 1,462 | 1,479 | 1,451 | 1,479 | 3,200 |
2020/11/25 | 1,500 | 1,502 | 1,488 | 1,492 | 5,700 |
2020/11/24 | 1,531 | 1,542 | 1,468 | 1,468 | 8,200 |
2020/11/20 | 1,500 | 1,514 | 1,490 | 1,514 | 3,700 |
2020/11/19 | 1,516 | 1,520 | 1,502 | 1,502 | 3,700 |
2020/11/18 | 1,500 | 1,518 | 1,495 | 1,516 | 2,900 |
2020/11/17 | 1,492 | 1,496 | 1,464 | 1,494 | 5,300 |
2020/11/16 | 1,478 | 1,505 | 1,448 | 1,505 | 5,900 |
2020/11/13 | 1,542 | 1,542 | 1,490 | 1,490 | 6,300 |
2020/11/12 | 1,550 | 1,560 | 1,542 | 1,542 | 5,200 |
2020/11/11 | 1,540 | 1,550 | 1,530 | 1,550 | 6,900 |
2020/11/10 | 1,545 | 1,545 | 1,525 | 1,540 | 7,700 |
2020/11/09 | 1,544 | 1,544 | 1,529 | 1,544 | 8,300 |
2020/11/06 | 1,535 | 1,544 | 1,512 | 1,537 | 8,700 |
2020/11/05 | 1,508 | 1,530 | 1,508 | 1,530 | 5,400 |
2020/11/04 | 1,462 | 1,508 | 1,456 | 1,508 | 9,300 |
2020/11/02 | 1,473 | 1,473 | 1,437 | 1,450 | 5,600 |
2020/10/30 | 1,515 | 1,525 | 1,456 | 1,458 | 7,800 |
2020/10/29 | 1,500 | 1,500 | 1,471 | 1,485 | 4,800 |
2020/10/28 | 1,500 | 1,516 | 1,486 | 1,507 | 8,700 |
2020/10/27 | 1,461 | 1,503 | 1,461 | 1,503 | 5,000 |
2020/10/26 | 1,473 | 1,488 | 1,471 | 1,488 | 2,300 |
2020/10/23 | 1,494 | 1,494 | 1,473 | 1,483 | 3,200 |
2020/10/22 | 1,486 | 1,492 | 1,462 | 1,477 | 3,400 |
2020/10/21 | 1,479 | 1,479 | 1,450 | 1,456 | 3,300 |
2020/10/20 | 1,441 | 1,467 | 1,441 | 1,449 | 2,800 |
2020/10/19 | 1,444 | 1,458 | 1,429 | 1,451 | 3,100 |
2020/10/16 | 1,489 | 1,489 | 1,457 | 1,457 | 3,100 |
2020/10/15 | 1,494 | 1,494 | 1,465 | 1,489 | 4,800 |
2020/10/14 | 1,452 | 1,495 | 1,452 | 1,495 | 4,900 |
2020/10/13 | 1,475 | 1,493 | 1,458 | 1,470 | 2,700 |
2020/10/12 | 1,492 | 1,492 | 1,475 | 1,476 | 2,700 |
2020/10/09 | 1,506 | 1,506 | 1,488 | 1,492 | 2,900 |
2020/10/08 | 1,502 | 1,515 | 1,492 | 1,506 | 6,300 |
2020/10/07 | 1,489 | 1,512 | 1,484 | 1,510 | 7,100 |
2020/10/06 | 1,510 | 1,510 | 1,501 | 1,503 | 3,300 |
2020/10/05 | 1,491 | 1,516 | 1,491 | 1,516 | 5,200 |
2020/10/02 | 1,489 | 1,527 | 1,483 | 1,496 | 15,400 |
2020/09/30 | 1,543 | 1,548 | 1,500 | 1,500 | 7,700 |
2020/09/29 | 1,530 | 1,545 | 1,519 | 1,543 | 7,400 |
2020/09/28 | 1,520 | 1,526 | 1,450 | 1,518 | 33,400 |
2020/09/25 | 1,529 | 1,542 | 1,518 | 1,536 | 8,500 |
2020/09/24 | 1,525 | 1,525 | 1,509 | 1,518 | 9,300 |
2020/09/23 | 1,504 | 1,517 | 1,502 | 1,517 | 8,600 |
2020/09/18 | 1,489 | 1,518 | 1,486 | 1,504 | 18,200 |
2020/09/17 | 1,483 | 1,490 | 1,474 | 1,490 | 8,900 |
2020/09/16 | 1,485 | 1,489 | 1,469 | 1,487 | 7,600 |
2020/09/15 | 1,478 | 1,485 | 1,461 | 1,474 | 7,300 |
2020/09/14 | 1,485 | 1,485 | 1,464 | 1,478 | 11,000 |
2020/09/11 | 1,465 | 1,468 | 1,435 | 1,466 | 11,000 |
2020/09/10 | 1,439 | 1,463 | 1,439 | 1,460 | 8,300 |
2020/09/09 | 1,413 | 1,438 | 1,413 | 1,436 | 8,300 |
2020/09/08 | 1,409 | 1,440 | 1,400 | 1,440 | 8,800 |
2020/09/07 | 1,398 | 1,412 | 1,394 | 1,400 | 7,400 |
2020/09/04 | 1,375 | 1,399 | 1,373 | 1,395 | 9,400 |
2020/09/03 | 1,399 | 1,399 | 1,382 | 1,387 | 9,200 |
2020/09/02 | 1,379 | 1,379 | 1,356 | 1,377 | 15,100 |
2020/09/01 | 1,370 | 1,381 | 1,369 | 1,369 | 5,200 |
2020/08/31 | 1,370 | 1,377 | 1,352 | 1,370 | 9,300 |
2020/08/28 | 1,350 | 1,366 | 1,340 | 1,366 | 13,100 |
2020/08/27 | 1,350 | 1,350 | 1,327 | 1,350 | 5,100 |
2020/08/26 | 1,333 | 1,360 | 1,333 | 1,345 | 6,400 |
2020/08/25 | 1,331 | 1,341 | 1,321 | 1,333 | 5,900 |
2020/08/24 | 1,304 | 1,328 | 1,304 | 1,312 | 7,200 |
2020/08/21 | 1,309 | 1,326 | 1,303 | 1,303 | 1,400 |
2020/08/20 | 1,333 | 1,339 | 1,296 | 1,309 | 5,600 |
2020/08/19 | 1,362 | 1,362 | 1,329 | 1,335 | 5,400 |
2020/08/18 | 1,376 | 1,379 | 1,359 | 1,362 | 3,000 |
2020/08/17 | 1,379 | 1,380 | 1,366 | 1,380 | 3,500 |
2020/08/14 | 1,380 | 1,387 | 1,364 | 1,364 | 5,800 |
2020/08/13 | 1,367 | 1,384 | 1,356 | 1,380 | 6,800 |
2020/08/12 | 1,379 | 1,385 | 1,355 | 1,378 | 9,000 |
2020/08/11 | 1,350 | 1,385 | 1,326 | 1,385 | 12,100 |
2020/08/07 | 1,364 | 1,364 | 1,329 | 1,348 | 2,900 |
2020/08/06 | 1,366 | 1,372 | 1,336 | 1,351 | 6,100 |
2020/08/05 | 1,345 | 1,364 | 1,338 | 1,352 | 8,900 |
2020/08/04 | 1,310 | 1,360 | 1,281 | 1,360 | 8,700 |
2020/08/03 | 1,232 | 1,282 | 1,232 | 1,282 | 6,900 |
2020/07/31 | 1,293 | 1,308 | 1,262 | 1,262 | 6,400 |
2020/07/30 | 1,310 | 1,339 | 1,287 | 1,304 | 5,300 |
2020/07/29 | 1,316 | 1,316 | 1,293 | 1,293 | 5,700 |
2020/07/28 | 1,350 | 1,350 | 1,305 | 1,316 | 9,200 |
2020/07/27 | 1,242 | 1,365 | 1,242 | 1,365 | 7,400 |
2020/07/22 | 1,287 | 1,294 | 1,261 | 1,265 | 5,300 |
2020/07/21 | 1,299 | 1,299 | 1,270 | 1,287 | 3,000 |
2020/07/20 | 1,290 | 1,290 | 1,256 | 1,285 | 3,100 |
2020/07/17 | 1,293 | 1,310 | 1,278 | 1,299 | 5,300 |
2020/07/16 | 1,355 | 1,355 | 1,279 | 1,294 | 8,500 |
2020/07/15 | 1,249 | 1,341 | 1,217 | 1,318 | 7,200 |
2020/07/14 | 1,262 | 1,262 | 1,173 | 1,240 | 7,100 |
2020/07/13 | 1,214 | 1,250 | 1,141 | 1,250 | 32,400 |
2020/07/10 | 1,270 | 1,281 | 1,214 | 1,214 | 11,600 |
2020/07/09 | 1,307 | 1,307 | 1,280 | 1,280 | 9,500 |
2020/07/08 | 1,330 | 1,338 | 1,307 | 1,317 | 12,000 |
2020/07/07 | 1,333 | 1,350 | 1,320 | 1,350 | 8,100 |
2020/07/06 | 1,366 | 1,366 | 1,335 | 1,335 | 16,600 |
2020/07/03 | 1,371 | 1,372 | 1,351 | 1,366 | 3,300 |
2020/07/02 | 1,380 | 1,391 | 1,340 | 1,349 | 7,900 |
2020/07/01 | 1,369 | 1,373 | 1,342 | 1,351 | 5,500 |
2020/06/30 | 1,436 | 1,439 | 1,351 | 1,379 | 10,400 |
2020/06/29 | 1,448 | 1,448 | 1,368 | 1,427 | 10,800 |
2020/06/26 | 1,429 | 1,448 | 1,411 | 1,448 | 7,600 |
2020/06/25 | 1,400 | 1,433 | 1,393 | 1,429 | 7,300 |
2020/06/24 | 1,449 | 1,449 | 1,400 | 1,406 | 2,300 |
2020/06/23 | 1,464 | 1,464 | 1,422 | 1,431 | 6,000 |
2020/06/22 | 1,415 | 1,447 | 1,415 | 1,443 | 5,300 |
2020/06/19 | 1,402 | 1,445 | 1,392 | 1,445 | 10,000 |
2020/06/18 | 1,411 | 1,423 | 1,394 | 1,423 | 5,700 |
2020/06/17 | 1,376 | 1,431 | 1,376 | 1,426 | 10,300 |
2020/06/16 | 1,323 | 1,405 | 1,323 | 1,387 | 21,100 |
2020/06/15 | 1,367 | 1,367 | 1,289 | 1,294 | 17,900 |
2020/06/12 | 1,406 | 1,420 | 1,362 | 1,373 | 16,000 |
2020/06/11 | 1,486 | 1,501 | 1,410 | 1,444 | 12,200 |
2020/06/10 | 1,477 | 1,532 | 1,477 | 1,517 | 10,300 |
2020/06/09 | 1,519 | 1,520 | 1,488 | 1,517 | 8,700 |
2020/06/08 | 1,519 | 1,519 | 1,500 | 1,501 | 6,200 |
2020/06/05 | 1,464 | 1,519 | 1,464 | 1,519 | 15,000 |
2020/06/04 | 1,535 | 1,535 | 1,475 | 1,484 | 7,400 |
2020/06/03 | 1,515 | 1,544 | 1,509 | 1,514 | 6,900 |
2020/06/02 | 1,495 | 1,538 | 1,490 | 1,515 | 13,900 |
2020/06/01 | 1,532 | 1,545 | 1,493 | 1,494 | 10,500 |
2020/05/29 | 1,515 | 1,569 | 1,484 | 1,546 | 19,200 |
2020/05/28 | 1,498 | 1,521 | 1,467 | 1,521 | 21,100 |
2020/05/27 | 1,432 | 1,493 | 1,424 | 1,493 | 13,100 |
2020/05/26 | 1,478 | 1,478 | 1,412 | 1,435 | 14,300 |
2020/05/25 | 1,382 | 1,449 | 1,382 | 1,449 | 9,700 |
2020/05/22 | 1,429 | 1,441 | 1,402 | 1,402 | 6,200 |
2020/05/21 | 1,439 | 1,455 | 1,429 | 1,439 | 8,600 |
2020/05/20 | 1,459 | 1,459 | 1,420 | 1,439 | 10,600 |
2020/05/19 | 1,489 | 1,489 | 1,444 | 1,449 | 9,500 |
2020/05/18 | 1,447 | 1,486 | 1,412 | 1,477 | 31,100 |
2020/05/15 | 1,379 | 1,449 | 1,375 | 1,447 | 28,600 |
2020/05/14 | 1,310 | 1,353 | 1,290 | 1,349 | 15,300 |
2020/05/13 | 1,258 | 1,315 | 1,254 | 1,315 | 10,000 |
2020/05/12 | 1,249 | 1,295 | 1,244 | 1,288 | 13,000 |
2020/05/11 | 1,245 | 1,301 | 1,232 | 1,301 | 12,100 |
2020/05/08 | 1,246 | 1,250 | 1,168 | 1,250 | 17,700 |
2020/05/07 | 1,200 | 1,225 | 1,199 | 1,220 | 15,900 |
2020/05/01 | 1,224 | 1,224 | 1,181 | 1,200 | 20,400 |
2020/04/30 | 1,189 | 1,240 | 1,176 | 1,231 | 41,900 |
2020/04/28 | 1,163 | 1,173 | 1,132 | 1,153 | 20,600 |
2020/04/27 | 1,160 | 1,173 | 1,127 | 1,150 | 15,000 |
2020/04/24 | 1,126 | 1,163 | 1,126 | 1,151 | 17,000 |
2020/04/23 | 1,090 | 1,135 | 1,090 | 1,130 | 12,000 |
2020/04/22 | 1,039 | 1,099 | 985 | 1,094 | 40,800 |
2020/04/21 | 1,090 | 1,098 | 1,056 | 1,064 | 18,600 |
2020/04/20 | 1,110 | 1,110 | 1,080 | 1,104 | 9,100 |
2020/04/17 | 1,120 | 1,150 | 1,102 | 1,110 | 13,800 |
2020/04/16 | 1,099 | 1,119 | 1,059 | 1,119 | 15,900 |
2020/04/15 | 1,097 | 1,113 | 1,075 | 1,077 | 17,100 |
2020/04/14 | 1,090 | 1,120 | 1,084 | 1,114 | 9,300 |
2020/04/13 | 1,075 | 1,086 | 1,053 | 1,073 | 10,100 |
2020/04/10 | 1,060 | 1,086 | 1,036 | 1,075 | 29,700 |
2020/04/09 | 1,130 | 1,130 | 1,047 | 1,070 | 35,300 |
2020/04/08 | 1,114 | 1,178 | 1,082 | 1,100 | 38,000 |
2020/04/07 | 1,114 | 1,114 | 1,075 | 1,114 | 27,100 |
2020/04/06 | 925 | 985 | 905 | 964 | 33,400 |
2020/04/03 | 925 | 941 | 890 | 914 | 30,800 |
2020/04/02 | 922 | 938 | 900 | 921 | 27,500 |
2020/04/01 | 976 | 999 | 930 | 950 | 21,900 |
2020/03/31 | 979 | 1,013 | 961 | 976 | 39,900 |
2020/03/30 | 911 | 955 | 906 | 944 | 66,800 |
2020/03/27 | 940 | 1,006 | 923 | 1,000 | 70,500 |
2020/03/26 | 860 | 910 | 847 | 906 | 98,700 |
2020/03/25 | 877 | 929 | 877 | 896 | 111,900 |
2020/03/24 | 825 | 859 | 812 | 835 | 37,000 |
2020/03/23 | 805 | 817 | 785 | 795 | 78,500 |
2020/03/19 | 805 | 821 | 780 | 796 | 83,500 |
2020/03/18 | 801 | 834 | 776 | 787 | 174,600 |
2020/03/17 | 795 | 854 | 766 | 830 | 256,500 |
2020/03/16 | 1,000 | 1,010 | 867 | 870 | 148,600 |
2020/03/13 | 1,150 | 1,190 | 991 | 991 | 175,600 |
2020/03/12 | 1,308 | 1,326 | 1,280 | 1,291 | 58,700 |
2020/03/11 | 1,350 | 1,366 | 1,300 | 1,331 | 56,500 |
2020/03/10 | 1,240 | 1,293 | 1,184 | 1,293 | 30,000 |
2020/03/09 | 1,376 | 1,400 | 1,257 | 1,262 | 51,100 |
2020/03/06 | 1,390 | 1,402 | 1,379 | 1,391 | 44,400 |
2020/03/05 | 1,365 | 1,389 | 1,345 | 1,385 | 39,800 |
2020/03/04 | 1,329 | 1,372 | 1,308 | 1,352 | 23,500 |
2020/03/03 | 1,397 | 1,397 | 1,322 | 1,330 | 29,100 |
2020/03/02 | 1,307 | 1,383 | 1,298 | 1,354 | 28,300 |
2020/02/28 | 1,350 | 1,369 | 1,303 | 1,323 | 46,600 |
2020/02/27 | 1,415 | 1,421 | 1,367 | 1,384 | 35,800 |
2020/02/26 | 1,410 | 1,413 | 1,372 | 1,400 | 24,100 |
2020/02/25 | 1,465 | 1,470 | 1,423 | 1,426 | 32,600 |
2020/02/21 | 1,475 | 1,488 | 1,472 | 1,478 | 7,400 |
2020/02/20 | 1,505 | 1,515 | 1,470 | 1,475 | 20,200 |
2020/02/19 | 1,485 | 1,516 | 1,458 | 1,503 | 29,200 |
2020/02/18 | 1,576 | 1,581 | 1,476 | 1,483 | 69,500 |
2020/02/17 | 1,650 | 1,650 | 1,595 | 1,598 | 18,800 |
2020/02/14 | 1,683 | 1,683 | 1,637 | 1,670 | 19,600 |
2020/02/13 | 1,738 | 1,739 | 1,685 | 1,692 | 13,200 |
2020/02/12 | 1,735 | 1,759 | 1,731 | 1,738 | 7,100 |
2020/02/10 | 1,762 | 1,764 | 1,728 | 1,730 | 10,900 |
2020/02/07 | 1,752 | 1,782 | 1,735 | 1,761 | 12,300 |
2020/02/06 | 1,773 | 1,775 | 1,738 | 1,752 | 28,900 |
2020/02/05 | 1,661 | 1,777 | 1,660 | 1,768 | 47,600 |
2020/02/04 | 1,616 | 1,653 | 1,616 | 1,653 | 16,100 |
2020/02/03 | 1,550 | 1,621 | 1,550 | 1,606 | 25,800 |
2020/01/31 | 1,560 | 1,594 | 1,559 | 1,587 | 10,200 |
2020/01/30 | 1,568 | 1,600 | 1,536 | 1,569 | 21,600 |
2020/01/29 | 1,553 | 1,572 | 1,532 | 1,570 | 9,800 |
2020/01/28 | 1,533 | 1,563 | 1,501 | 1,561 | 7,900 |
2020/01/27 | 1,572 | 1,577 | 1,543 | 1,545 | 9,500 |
2020/01/24 | 1,560 | 1,588 | 1,557 | 1,572 | 24,800 |
2020/01/23 | 1,564 | 1,575 | 1,545 | 1,568 | 8,200 |
2020/01/22 | 1,578 | 1,592 | 1,556 | 1,570 | 7,000 |
2020/01/21 | 1,574 | 1,577 | 1,530 | 1,574 | 20,900 |
2020/01/20 | 1,575 | 1,589 | 1,572 | 1,579 | 7,200 |
2020/01/17 | 1,570 | 1,579 | 1,557 | 1,579 | 8,900 |
2020/01/16 | 1,577 | 1,577 | 1,556 | 1,570 | 5,900 |
2020/01/15 | 1,576 | 1,578 | 1,557 | 1,578 | 3,300 |
2020/01/14 | 1,586 | 1,602 | 1,565 | 1,574 | 10,300 |
2020/01/10 | 1,588 | 1,588 | 1,564 | 1,576 | 5,700 |
2020/01/09 | 1,562 | 1,598 | 1,562 | 1,575 | 10,400 |
2020/01/08 | 1,568 | 1,576 | 1,541 | 1,562 | 14,500 |
2020/01/07 | 1,567 | 1,595 | 1,567 | 1,580 | 13,800 |
2020/01/06 | 1,520 | 1,562 | 1,520 | 1,558 | 11,200 |