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 |
---|---|---|---|---|---|
2022/12/30 | 2,199 | 2,235 | 2,199 | 2,206 | 33,500 |
2022/12/29 | 2,183 | 2,198 | 2,160 | 2,183 | 46,000 |
2022/12/28 | 2,218 | 2,222 | 2,165 | 2,208 | 79,400 |
2022/12/27 | 2,240 | 2,266 | 2,230 | 2,232 | 45,900 |
2022/12/26 | 2,191 | 2,218 | 2,181 | 2,212 | 31,500 |
2022/12/23 | 2,235 | 2,235 | 2,173 | 2,190 | 43,900 |
2022/12/22 | 2,240 | 2,298 | 2,225 | 2,262 | 59,900 |
2022/12/21 | 2,202 | 2,249 | 2,154 | 2,212 | 112,500 |
2022/12/20 | 2,311 | 2,340 | 2,200 | 2,225 | 100,900 |
2022/12/19 | 2,399 | 2,410 | 2,287 | 2,332 | 116,600 |
2022/12/16 | 2,428 | 2,460 | 2,391 | 2,418 | 108,700 |
2022/12/15 | 2,565 | 2,565 | 2,439 | 2,440 | 85,200 |
2022/12/14 | 2,723 | 2,723 | 2,572 | 2,576 | 88,300 |
2022/12/13 | 2,808 | 2,834 | 2,723 | 2,723 | 36,800 |
2022/12/12 | 2,792 | 2,835 | 2,766 | 2,776 | 30,000 |
2022/12/09 | 2,782 | 2,819 | 2,765 | 2,811 | 15,000 |
2022/12/08 | 2,741 | 2,803 | 2,712 | 2,768 | 24,500 |
2022/12/07 | 2,659 | 2,752 | 2,637 | 2,741 | 21,000 |
2022/12/06 | 2,670 | 2,701 | 2,641 | 2,685 | 31,300 |
2022/12/05 | 2,720 | 2,739 | 2,674 | 2,703 | 45,000 |
2022/12/02 | 2,852 | 2,861 | 2,725 | 2,735 | 62,800 |
2022/12/01 | 2,834 | 2,897 | 2,790 | 2,864 | 32,500 |
2022/11/30 | 2,910 | 2,910 | 2,822 | 2,826 | 42,000 |
2022/11/29 | 2,769 | 2,910 | 2,750 | 2,885 | 60,900 |
2022/11/28 | 2,787 | 2,807 | 2,736 | 2,799 | 25,500 |
2022/11/25 | 2,782 | 2,810 | 2,710 | 2,779 | 30,500 |
2022/11/24 | 2,742 | 2,787 | 2,731 | 2,732 | 24,500 |
2022/11/22 | 2,784 | 2,805 | 2,731 | 2,742 | 42,700 |
2022/11/21 | 2,763 | 2,824 | 2,697 | 2,789 | 79,700 |
2022/11/18 | 2,645 | 2,744 | 2,615 | 2,744 | 82,900 |
2022/11/17 | 2,619 | 2,635 | 2,581 | 2,626 | 24,900 |
2022/11/16 | 2,560 | 2,620 | 2,538 | 2,620 | 36,600 |
2022/11/15 | 2,512 | 2,578 | 2,486 | 2,567 | 77,000 |
2022/11/14 | 2,628 | 2,628 | 2,531 | 2,535 | 89,000 |
2022/11/11 | 2,600 | 2,638 | 2,580 | 2,629 | 95,800 |
2022/11/10 | 2,581 | 2,652 | 2,518 | 2,611 | 162,100 |
2022/11/09 | 2,642 | 2,728 | 2,520 | 2,581 | 286,500 |
2022/11/08 | 2,834 | 2,834 | 2,542 | 2,614 | 1,270,700 |
2022/11/07 | 2,338 | 2,383 | 2,321 | 2,334 | 22,900 |
2022/11/04 | 2,320 | 2,372 | 2,320 | 2,338 | 17,700 |
2022/11/02 | 2,350 | 2,395 | 2,324 | 2,328 | 17,700 |
2022/11/01 | 2,373 | 2,390 | 2,321 | 2,334 | 19,600 |
2022/10/31 | 2,282 | 2,379 | 2,240 | 2,368 | 26,100 |
2022/10/28 | 2,162 | 2,315 | 2,161 | 2,275 | 78,400 |
2022/10/27 | 2,230 | 2,230 | 2,160 | 2,182 | 22,200 |
2022/10/26 | 2,159 | 2,232 | 2,056 | 2,230 | 37,700 |
2022/10/25 | 2,111 | 2,177 | 2,111 | 2,174 | 18,300 |
2022/10/24 | 2,117 | 2,160 | 2,101 | 2,110 | 16,100 |
2022/10/21 | 2,066 | 2,118 | 2,064 | 2,117 | 15,600 |
2022/10/20 | 2,070 | 2,093 | 2,059 | 2,093 | 11,800 |
2022/10/19 | 2,020 | 2,096 | 2,020 | 2,075 | 19,500 |
2022/10/18 | 1,994 | 2,057 | 1,984 | 2,042 | 23,000 |
2022/10/17 | 1,972 | 1,985 | 1,938 | 1,978 | 14,400 |
2022/10/14 | 1,900 | 1,998 | 1,900 | 1,976 | 18,600 |
2022/10/13 | 1,900 | 1,902 | 1,856 | 1,895 | 19,600 |
2022/10/12 | 1,938 | 1,938 | 1,893 | 1,924 | 20,800 |
2022/10/11 | 1,985 | 1,996 | 1,935 | 1,935 | 43,500 |
2022/10/07 | 2,008 | 2,055 | 2,000 | 2,035 | 21,000 |
2022/10/06 | 1,955 | 2,046 | 1,955 | 2,045 | 37,600 |
2022/10/05 | 1,905 | 1,986 | 1,905 | 1,961 | 31,500 |
2022/10/04 | 1,863 | 1,907 | 1,863 | 1,902 | 12,400 |
2022/10/03 | 1,802 | 1,870 | 1,782 | 1,851 | 14,400 |
2022/09/30 | 1,791 | 1,877 | 1,790 | 1,802 | 25,000 |
2022/09/29 | 1,829 | 1,831 | 1,761 | 1,819 | 15,900 |
2022/09/28 | 1,796 | 1,799 | 1,748 | 1,789 | 20,900 |
2022/09/27 | 1,754 | 1,832 | 1,754 | 1,818 | 19,700 |
2022/09/26 | 1,784 | 1,799 | 1,723 | 1,739 | 22,600 |
2022/09/22 | 1,843 | 1,843 | 1,780 | 1,823 | 22,100 |
2022/09/21 | 1,943 | 1,944 | 1,866 | 1,867 | 17,400 |
2022/09/20 | 1,933 | 1,959 | 1,924 | 1,949 | 12,000 |
2022/09/16 | 1,929 | 1,948 | 1,917 | 1,937 | 12,700 |
2022/09/15 | 1,940 | 1,940 | 1,894 | 1,932 | 15,400 |
2022/09/14 | 1,927 | 1,980 | 1,916 | 1,952 | 17,900 |
2022/09/13 | 1,961 | 1,961 | 1,932 | 1,955 | 7,600 |
2022/09/12 | 1,975 | 2,005 | 1,935 | 1,945 | 6,800 |
2022/09/09 | 1,904 | 1,992 | 1,904 | 1,975 | 23,100 |
2022/09/08 | 1,885 | 1,924 | 1,884 | 1,923 | 17,800 |
2022/09/07 | 1,934 | 1,937 | 1,862 | 1,865 | 25,900 |
2022/09/06 | 1,940 | 1,998 | 1,940 | 1,954 | 19,700 |
2022/09/05 | 1,951 | 1,960 | 1,931 | 1,949 | 13,500 |
2022/09/02 | 1,989 | 1,989 | 1,952 | 1,981 | 13,300 |
2022/09/01 | 1,995 | 2,008 | 1,969 | 1,988 | 17,300 |
2022/08/31 | 2,028 | 2,060 | 2,001 | 2,001 | 17,200 |
2022/08/30 | 1,998 | 2,036 | 1,998 | 2,036 | 15,200 |
2022/08/29 | 1,991 | 2,021 | 1,960 | 1,998 | 13,300 |
2022/08/26 | 2,031 | 2,036 | 1,997 | 1,997 | 15,700 |
2022/08/25 | 1,999 | 2,050 | 1,997 | 2,031 | 14,100 |
2022/08/24 | 2,019 | 2,019 | 1,985 | 2,003 | 20,100 |
2022/08/23 | 1,968 | 1,999 | 1,960 | 1,999 | 6,000 |
2022/08/22 | 2,060 | 2,060 | 1,994 | 2,008 | 14,500 |
2022/08/19 | 2,012 | 2,100 | 2,012 | 2,059 | 26,300 |
2022/08/18 | 1,954 | 2,016 | 1,911 | 2,012 | 27,000 |
2022/08/17 | 1,898 | 1,953 | 1,898 | 1,945 | 19,200 |
2022/08/16 | 1,928 | 1,928 | 1,898 | 1,898 | 8,300 |
2022/08/15 | 1,965 | 1,984 | 1,928 | 1,928 | 14,100 |
2022/08/12 | 1,896 | 1,987 | 1,896 | 1,980 | 24,700 |
2022/08/10 | 1,944 | 1,944 | 1,865 | 1,895 | 23,300 |
2022/08/09 | 2,030 | 2,030 | 1,942 | 1,944 | 28,900 |
2022/08/08 | 2,167 | 2,167 | 2,058 | 2,069 | 19,800 |
2022/08/05 | 2,122 | 2,126 | 2,072 | 2,075 | 17,400 |
2022/08/04 | 2,111 | 2,114 | 2,069 | 2,105 | 13,500 |
2022/08/03 | 2,064 | 2,099 | 2,033 | 2,065 | 19,100 |
2022/08/02 | 2,085 | 2,110 | 2,055 | 2,069 | 17,500 |
2022/08/01 | 2,077 | 2,092 | 2,045 | 2,092 | 15,500 |
2022/07/29 | 2,104 | 2,107 | 2,070 | 2,075 | 6,800 |
2022/07/28 | 2,071 | 2,125 | 2,054 | 2,095 | 23,100 |
2022/07/27 | 2,100 | 2,110 | 2,052 | 2,070 | 12,900 |
2022/07/26 | 2,036 | 2,111 | 2,030 | 2,097 | 21,400 |
2022/07/25 | 2,026 | 2,035 | 2,005 | 2,034 | 12,400 |
2022/07/22 | 2,018 | 2,043 | 1,982 | 2,026 | 18,500 |
2022/07/21 | 1,966 | 2,033 | 1,966 | 2,020 | 29,700 |
2022/07/20 | 1,997 | 2,007 | 1,963 | 1,988 | 14,500 |
2022/07/19 | 1,928 | 1,972 | 1,915 | 1,971 | 11,800 |
2022/07/15 | 1,950 | 1,955 | 1,882 | 1,907 | 18,200 |
2022/07/14 | 1,953 | 1,963 | 1,940 | 1,947 | 11,600 |
2022/07/13 | 1,925 | 1,976 | 1,909 | 1,958 | 11,800 |
2022/07/12 | 1,962 | 1,962 | 1,912 | 1,912 | 16,800 |
2022/07/11 | 1,914 | 1,975 | 1,914 | 1,967 | 16,600 |
2022/07/08 | 1,891 | 1,967 | 1,891 | 1,929 | 39,400 |
2022/07/07 | 1,910 | 1,910 | 1,858 | 1,892 | 15,000 |
2022/07/06 | 1,912 | 1,919 | 1,864 | 1,898 | 27,800 |
2022/07/05 | 1,920 | 1,989 | 1,920 | 1,932 | 26,700 |
2022/07/04 | 1,930 | 2,012 | 1,917 | 1,919 | 41,300 |
2022/07/01 | 1,960 | 1,960 | 1,872 | 1,910 | 45,100 |
2022/06/30 | 2,094 | 2,094 | 1,965 | 1,968 | 78,800 |
2022/06/29 | 2,005 | 2,140 | 2,005 | 2,134 | 85,100 |
2022/06/28 | 1,959 | 2,020 | 1,959 | 2,005 | 15,500 |
2022/06/27 | 2,020 | 2,020 | 1,972 | 1,981 | 17,300 |
2022/06/24 | 1,931 | 2,019 | 1,870 | 2,019 | 40,100 |
2022/06/23 | 2,061 | 2,061 | 1,940 | 1,960 | 31,700 |
2022/06/22 | 2,213 | 2,218 | 2,037 | 2,040 | 60,500 |
2022/06/21 | 2,084 | 2,238 | 2,084 | 2,215 | 30,500 |
2022/06/20 | 2,117 | 2,123 | 2,053 | 2,073 | 49,000 |
2022/06/17 | 2,106 | 2,130 | 2,074 | 2,102 | 28,000 |
2022/06/16 | 2,149 | 2,208 | 2,128 | 2,147 | 13,700 |
2022/06/15 | 2,266 | 2,267 | 2,145 | 2,145 | 26,700 |
2022/06/14 | 2,300 | 2,344 | 2,171 | 2,249 | 79,100 |
2022/06/13 | 2,240 | 2,325 | 2,223 | 2,320 | 27,300 |
2022/06/10 | 2,294 | 2,330 | 2,261 | 2,311 | 18,600 |
2022/06/09 | 2,280 | 2,371 | 2,280 | 2,344 | 26,700 |
2022/06/08 | 2,164 | 2,291 | 2,164 | 2,291 | 25,000 |
2022/06/07 | 2,284 | 2,284 | 2,150 | 2,150 | 32,700 |
2022/06/06 | 2,270 | 2,334 | 2,257 | 2,275 | 35,800 |
2022/06/03 | 2,420 | 2,420 | 2,310 | 2,315 | 37,100 |
2022/06/02 | 2,493 | 2,493 | 2,373 | 2,410 | 44,200 |
2022/06/01 | 2,496 | 2,519 | 2,430 | 2,495 | 68,500 |
2022/05/31 | 2,394 | 2,483 | 2,394 | 2,460 | 47,000 |
2022/05/30 | 2,236 | 2,416 | 2,236 | 2,397 | 82,500 |
2022/05/27 | 2,281 | 2,297 | 2,200 | 2,236 | 24,800 |
2022/05/26 | 2,231 | 2,315 | 2,213 | 2,250 | 20,700 |
2022/05/25 | 2,217 | 2,262 | 2,200 | 2,234 | 25,800 |
2022/05/24 | 2,217 | 2,272 | 2,206 | 2,215 | 32,000 |
2022/05/23 | 2,170 | 2,255 | 2,170 | 2,208 | 47,900 |
2022/05/20 | 2,120 | 2,176 | 2,090 | 2,166 | 23,900 |
2022/05/19 | 2,070 | 2,155 | 2,067 | 2,091 | 22,900 |
2022/05/18 | 2,079 | 2,145 | 2,068 | 2,110 | 33,700 |
2022/05/17 | 2,027 | 2,169 | 2,010 | 2,099 | 36,000 |
2022/05/16 | 1,981 | 2,035 | 1,954 | 2,024 | 26,500 |
2022/05/13 | 1,922 | 2,015 | 1,922 | 1,997 | 32,200 |
2022/05/12 | 1,950 | 1,968 | 1,914 | 1,936 | 30,900 |
2022/05/11 | 1,945 | 2,034 | 1,934 | 1,990 | 44,500 |
2022/05/10 | 1,985 | 1,989 | 1,886 | 1,950 | 23,900 |
2022/05/09 | 2,005 | 2,034 | 1,922 | 2,000 | 31,300 |
2022/05/06 | 1,942 | 2,027 | 1,929 | 2,026 | 17,800 |
2022/05/02 | 1,885 | 2,022 | 1,885 | 1,982 | 37,800 |
2022/04/28 | 1,958 | 1,969 | 1,898 | 1,961 | 26,000 |
2022/04/27 | 1,881 | 2,029 | 1,881 | 2,008 | 94,200 |
2022/04/26 | 1,926 | 1,926 | 1,863 | 1,908 | 28,300 |
2022/04/25 | 1,953 | 1,980 | 1,881 | 1,886 | 55,400 |
2022/04/22 | 1,983 | 1,998 | 1,934 | 1,946 | 40,300 |
2022/04/21 | 2,000 | 2,040 | 1,963 | 2,033 | 63,900 |
2022/04/20 | 2,201 | 2,207 | 2,035 | 2,035 | 81,900 |
2022/04/19 | 2,309 | 2,318 | 2,220 | 2,239 | 31,800 |
2022/04/18 | 2,277 | 2,355 | 2,277 | 2,329 | 26,000 |
2022/04/15 | 2,289 | 2,321 | 2,251 | 2,288 | 25,700 |
2022/04/14 | 2,356 | 2,356 | 2,288 | 2,305 | 27,800 |
2022/04/13 | 2,299 | 2,407 | 2,296 | 2,392 | 30,500 |
2022/04/12 | 2,400 | 2,441 | 2,325 | 2,349 | 28,200 |
2022/04/11 | 2,360 | 2,410 | 2,336 | 2,407 | 21,900 |
2022/04/08 | 2,333 | 2,380 | 2,277 | 2,362 | 43,700 |
2022/04/07 | 2,214 | 2,242 | 2,175 | 2,235 | 31,400 |
2022/04/06 | 2,305 | 2,305 | 2,244 | 2,245 | 32,800 |
2022/04/05 | 2,398 | 2,408 | 2,302 | 2,304 | 36,900 |
2022/04/04 | 2,554 | 2,554 | 2,380 | 2,381 | 53,000 |
2022/04/01 | 2,569 | 2,661 | 2,538 | 2,604 | 41,100 |
2022/03/31 | 2,483 | 2,573 | 2,457 | 2,519 | 44,800 |
2022/03/30 | 2,572 | 2,722 | 2,413 | 2,433 | 78,000 |
2022/03/29 | 2,589 | 2,675 | 2,495 | 2,572 | 101,900 |
2022/03/28 | 2,519 | 2,647 | 2,519 | 2,563 | 65,300 |
2022/03/25 | 2,503 | 2,549 | 2,432 | 2,465 | 29,200 |
2022/03/24 | 2,382 | 2,568 | 2,364 | 2,508 | 75,600 |
2022/03/23 | 2,434 | 2,451 | 2,388 | 2,432 | 45,100 |
2022/03/22 | 2,430 | 2,514 | 2,394 | 2,429 | 53,800 |
2022/03/18 | 2,407 | 2,460 | 2,355 | 2,411 | 72,300 |
2022/03/17 | 2,370 | 2,498 | 2,370 | 2,418 | 70,300 |
2022/03/16 | 2,249 | 2,305 | 2,191 | 2,286 | 74,900 |
2022/03/15 | 2,141 | 2,287 | 2,141 | 2,249 | 36,000 |
2022/03/14 | 2,141 | 2,210 | 2,086 | 2,180 | 66,100 |
2022/03/11 | 2,190 | 2,190 | 2,109 | 2,122 | 52,700 |
2022/03/10 | 2,150 | 2,219 | 2,141 | 2,200 | 45,100 |
2022/03/09 | 2,003 | 2,114 | 2,003 | 2,078 | 69,000 |
2022/03/08 | 2,073 | 2,073 | 1,961 | 2,002 | 90,000 |
2022/03/07 | 2,070 | 2,111 | 1,969 | 2,073 | 98,000 |
2022/03/04 | 2,258 | 2,270 | 2,111 | 2,133 | 64,100 |
2022/03/03 | 2,247 | 2,396 | 2,225 | 2,287 | 50,100 |
2022/03/02 | 2,284 | 2,284 | 2,147 | 2,223 | 51,900 |
2022/03/01 | 2,497 | 2,518 | 2,268 | 2,273 | 60,700 |
2022/02/28 | 2,352 | 2,488 | 2,301 | 2,439 | 66,000 |
2022/02/25 | 2,226 | 2,439 | 2,222 | 2,380 | 69,200 |
2022/02/24 | 2,578 | 2,610 | 2,115 | 2,254 | 188,100 |
2022/02/22 | 2,482 | 2,543 | 2,482 | 2,528 | 24,200 |
2022/02/21 | 2,468 | 2,554 | 2,457 | 2,532 | 38,700 |
2022/02/18 | 2,525 | 2,582 | 2,481 | 2,505 | 50,800 |
2022/02/17 | 2,508 | 2,650 | 2,354 | 2,530 | 82,300 |
2022/02/16 | 2,550 | 2,750 | 2,537 | 2,537 | 104,500 |
2022/02/15 | 2,383 | 2,550 | 2,321 | 2,533 | 76,900 |
2022/02/14 | 2,328 | 2,486 | 2,302 | 2,404 | 57,000 |
2022/02/10 | 2,385 | 2,477 | 2,323 | 2,378 | 91,100 |
2022/02/09 | 2,550 | 2,594 | 2,350 | 2,381 | 159,700 |
2022/02/08 | 2,200 | 2,555 | 2,170 | 2,555 | 307,600 |
2022/02/07 | 2,108 | 2,140 | 2,030 | 2,074 | 55,200 |
2022/02/04 | 2,067 | 2,088 | 1,978 | 2,058 | 55,300 |
2022/02/03 | 2,051 | 2,121 | 2,015 | 2,088 | 113,600 |
2022/02/02 | 1,998 | 2,160 | 1,995 | 2,100 | 136,600 |
2022/02/01 | 1,888 | 1,997 | 1,870 | 1,970 | 97,200 |
2022/01/31 | 1,844 | 1,931 | 1,786 | 1,907 | 86,000 |
2022/01/28 | 1,785 | 1,868 | 1,645 | 1,864 | 176,900 |
2022/01/27 | 1,793 | 1,873 | 1,729 | 1,793 | 103,800 |
2022/01/26 | 1,780 | 1,838 | 1,716 | 1,753 | 136,200 |
2022/01/25 | 1,750 | 1,803 | 1,706 | 1,781 | 125,600 |
2022/01/24 | 1,828 | 1,828 | 1,708 | 1,755 | 129,200 |
2022/01/21 | 1,890 | 1,890 | 1,671 | 1,798 | 153,700 |
2022/01/20 | 1,872 | 1,939 | 1,842 | 1,900 | 160,100 |
2022/01/19 | 1,769 | 1,893 | 1,733 | 1,850 | 212,000 |
2022/01/18 | 1,653 | 1,784 | 1,653 | 1,763 | 143,400 |
2022/01/17 | 1,626 | 1,680 | 1,606 | 1,636 | 45,000 |
2022/01/14 | 1,684 | 1,684 | 1,607 | 1,666 | 83,000 |
2022/01/13 | 1,528 | 1,715 | 1,512 | 1,700 | 173,300 |
2022/01/12 | 1,480 | 1,518 | 1,471 | 1,518 | 35,600 |
2022/01/11 | 1,483 | 1,497 | 1,406 | 1,475 | 79,900 |
2022/01/07 | 1,475 | 1,514 | 1,474 | 1,498 | 59,200 |
2022/01/06 | 1,551 | 1,562 | 1,456 | 1,476 | 117,400 |
2022/01/05 | 1,558 | 1,579 | 1,523 | 1,576 | 109,000 |
2022/01/04 | 1,580 | 1,580 | 1,522 | 1,560 | 108,100 |