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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 2,227 | 2,227 | 2,177 | 2,197 | 13,000 |
| 2024/08/15 | 2,177 | 2,178 | 2,145 | 2,177 | 20,100 |
| 2024/08/14 | 2,108 | 2,180 | 2,095 | 2,169 | 18,000 |
| 2024/08/13 | 2,066 | 2,128 | 2,056 | 2,106 | 15,300 |
| 2024/08/09 | 2,046 | 2,100 | 2,039 | 2,061 | 36,900 |
| 2024/08/08 | 1,959 | 2,041 | 1,951 | 2,014 | 35,300 |
| 2024/08/07 | 1,840 | 2,064 | 1,810 | 1,959 | 48,000 |
| 2024/08/06 | 1,740 | 1,948 | 1,720 | 1,900 | 45,900 |
| 2024/08/05 | 1,845 | 2,009 | 1,690 | 1,713 | 83,200 |
| 2024/08/02 | 2,080 | 2,127 | 1,993 | 2,015 | 135,200 |
| 2024/08/01 | 2,270 | 2,270 | 2,168 | 2,180 | 25,000 |
| 2024/07/31 | 2,255 | 2,281 | 2,230 | 2,281 | 21,200 |
| 2024/07/30 | 2,297 | 2,297 | 2,242 | 2,254 | 19,700 |
| 2024/07/29 | 2,309 | 2,309 | 2,266 | 2,291 | 16,100 |
| 2024/07/26 | 2,273 | 2,321 | 2,263 | 2,263 | 24,500 |
| 2024/07/25 | 2,285 | 2,317 | 2,241 | 2,286 | 48,300 |
| 2024/07/24 | 2,316 | 2,344 | 2,263 | 2,263 | 17,900 |
| 2024/07/23 | 2,303 | 2,354 | 2,283 | 2,341 | 14,600 |
| 2024/07/22 | 2,308 | 2,324 | 2,264 | 2,283 | 17,300 |
| 2024/07/19 | 2,354 | 2,354 | 2,295 | 2,295 | 22,200 |
| 2024/07/18 | 2,354 | 2,381 | 2,333 | 2,355 | 21,000 |
| 2024/07/17 | 2,368 | 2,400 | 2,359 | 2,373 | 19,400 |
| 2024/07/16 | 2,389 | 2,395 | 2,364 | 2,377 | 23,700 |
| 2024/07/12 | 2,342 | 2,420 | 2,338 | 2,402 | 48,800 |
| 2024/07/11 | 2,365 | 2,377 | 2,317 | 2,342 | 22,200 |
| 2024/07/10 | 2,335 | 2,360 | 2,320 | 2,331 | 24,500 |
| 2024/07/09 | 2,328 | 2,389 | 2,318 | 2,348 | 30,800 |
| 2024/07/08 | 2,343 | 2,343 | 2,290 | 2,290 | 28,500 |
| 2024/07/05 | 2,309 | 2,358 | 2,285 | 2,343 | 35,200 |
| 2024/07/04 | 2,313 | 2,346 | 2,252 | 2,277 | 40,900 |
| 2024/07/03 | 2,329 | 2,329 | 2,288 | 2,303 | 31,800 |
| 2024/07/02 | 2,268 | 2,329 | 2,253 | 2,329 | 55,900 |
| 2024/07/01 | 2,250 | 2,264 | 2,209 | 2,251 | 42,500 |
| 2024/06/28 | 2,204 | 2,266 | 2,200 | 2,249 | 36,300 |
| 2024/06/27 | 2,108 | 2,295 | 2,108 | 2,205 | 180,900 |
| 2024/06/26 | 2,079 | 2,104 | 2,030 | 2,104 | 81,100 |
| 2024/06/25 | 2,051 | 2,090 | 2,032 | 2,064 | 47,300 |
| 2024/06/24 | 2,026 | 2,074 | 2,003 | 2,051 | 53,400 |
| 2024/06/21 | 2,041 | 2,099 | 2,017 | 2,025 | 84,100 |
| 2024/06/20 | 2,200 | 2,200 | 2,031 | 2,044 | 152,100 |
| 2024/06/19 | 2,207 | 2,254 | 2,194 | 2,239 | 71,500 |
| 2024/06/18 | 2,177 | 2,212 | 2,176 | 2,187 | 27,800 |
| 2024/06/17 | 2,183 | 2,183 | 2,135 | 2,177 | 21,200 |
| 2024/06/14 | 2,122 | 2,220 | 2,122 | 2,197 | 39,300 |
| 2024/06/13 | 2,157 | 2,160 | 2,117 | 2,135 | 18,400 |
| 2024/06/12 | 2,121 | 2,181 | 2,114 | 2,157 | 18,000 |
| 2024/06/11 | 2,120 | 2,146 | 2,114 | 2,137 | 17,300 |
| 2024/06/10 | 2,074 | 2,138 | 2,074 | 2,130 | 25,500 |
| 2024/06/07 | 2,106 | 2,106 | 2,061 | 2,077 | 47,800 |
| 2024/06/06 | 2,185 | 2,185 | 2,122 | 2,125 | 26,100 |
| 2024/06/05 | 2,200 | 2,219 | 2,181 | 2,186 | 16,800 |
| 2024/06/04 | 2,180 | 2,210 | 2,163 | 2,209 | 18,300 |
| 2024/06/03 | 2,194 | 2,215 | 2,181 | 2,189 | 29,000 |
| 2024/05/31 | 2,130 | 2,174 | 2,122 | 2,174 | 22,700 |
| 2024/05/30 | 2,100 | 2,149 | 2,098 | 2,130 | 37,000 |
| 2024/05/29 | 2,204 | 2,207 | 2,132 | 2,133 | 59,200 |
| 2024/05/28 | 2,228 | 2,257 | 2,197 | 2,201 | 26,000 |
| 2024/05/27 | 2,218 | 2,230 | 2,198 | 2,228 | 22,400 |
| 2024/05/24 | 2,194 | 2,247 | 2,194 | 2,223 | 26,800 |
| 2024/05/23 | 2,226 | 2,245 | 2,210 | 2,222 | 26,500 |
| 2024/05/22 | 2,295 | 2,295 | 2,218 | 2,218 | 64,100 |
| 2024/05/21 | 2,348 | 2,370 | 2,288 | 2,295 | 58,800 |
| 2024/05/20 | 2,352 | 2,368 | 2,320 | 2,327 | 35,800 |
| 2024/05/17 | 2,360 | 2,377 | 2,331 | 2,359 | 23,000 |
| 2024/05/16 | 2,370 | 2,411 | 2,331 | 2,332 | 26,000 |
| 2024/05/15 | 2,540 | 2,540 | 2,345 | 2,370 | 69,600 |
| 2024/05/14 | 2,511 | 2,552 | 2,451 | 2,540 | 90,400 |
| 2024/05/13 | 2,466 | 2,590 | 2,436 | 2,513 | 90,100 |
| 2024/05/10 | 2,401 | 2,445 | 2,399 | 2,444 | 24,600 |
| 2024/05/09 | 2,388 | 2,412 | 2,387 | 2,401 | 12,100 |
| 2024/05/08 | 2,393 | 2,427 | 2,384 | 2,384 | 22,800 |
| 2024/05/07 | 2,373 | 2,425 | 2,370 | 2,393 | 46,200 |
| 2024/05/02 | 2,353 | 2,353 | 2,295 | 2,304 | 33,800 |
| 2024/05/01 | 2,371 | 2,402 | 2,338 | 2,353 | 30,500 |
| 2024/04/30 | 2,396 | 2,396 | 2,361 | 2,392 | 19,400 |
| 2024/04/26 | 2,369 | 2,384 | 2,344 | 2,377 | 21,500 |
| 2024/04/25 | 2,430 | 2,435 | 2,351 | 2,369 | 31,200 |
| 2024/04/24 | 2,394 | 2,419 | 2,363 | 2,404 | 22,000 |
| 2024/04/23 | 2,400 | 2,404 | 2,364 | 2,378 | 15,500 |
| 2024/04/22 | 2,343 | 2,368 | 2,324 | 2,361 | 41,500 |
| 2024/04/19 | 2,361 | 2,361 | 2,293 | 2,308 | 33,200 |
| 2024/04/18 | 2,342 | 2,404 | 2,332 | 2,361 | 25,000 |
| 2024/04/17 | 2,300 | 2,367 | 2,286 | 2,333 | 27,800 |
| 2024/04/16 | 2,324 | 2,327 | 2,286 | 2,290 | 45,100 |
| 2024/04/15 | 2,340 | 2,357 | 2,307 | 2,346 | 42,100 |
| 2024/04/12 | 2,391 | 2,439 | 2,352 | 2,353 | 40,600 |
| 2024/04/11 | 2,398 | 2,404 | 2,375 | 2,384 | 29,300 |
| 2024/04/10 | 2,460 | 2,464 | 2,417 | 2,417 | 32,700 |
| 2024/04/09 | 2,423 | 2,452 | 2,396 | 2,439 | 31,400 |
| 2024/04/08 | 2,425 | 2,442 | 2,391 | 2,407 | 47,400 |
| 2024/04/05 | 2,442 | 2,507 | 2,421 | 2,431 | 55,100 |
| 2024/04/04 | 2,486 | 2,486 | 2,436 | 2,439 | 49,800 |
| 2024/04/03 | 2,522 | 2,538 | 2,490 | 2,498 | 40,500 |
| 2024/04/02 | 2,613 | 2,613 | 2,539 | 2,549 | 48,300 |
| 2024/04/01 | 2,683 | 2,685 | 2,609 | 2,609 | 46,800 |
| 2024/03/29 | 2,701 | 2,717 | 2,635 | 2,682 | 49,800 |
| 2024/03/28 | 2,800 | 2,800 | 2,700 | 2,700 | 68,500 |
| 2024/03/27 | 2,799 | 2,937 | 2,792 | 2,895 | 139,400 |
| 2024/03/26 | 2,809 | 2,832 | 2,765 | 2,773 | 68,800 |
| 2024/03/25 | 2,910 | 2,910 | 2,819 | 2,819 | 83,600 |
| 2024/03/22 | 2,982 | 2,982 | 2,908 | 2,917 | 30,300 |
| 2024/03/21 | 2,981 | 3,005 | 2,903 | 2,959 | 42,200 |
| 2024/03/19 | 2,933 | 2,971 | 2,932 | 2,971 | 13,100 |
| 2024/03/18 | 2,905 | 2,940 | 2,879 | 2,933 | 29,100 |
| 2024/03/15 | 2,847 | 2,877 | 2,839 | 2,871 | 26,000 |
| 2024/03/14 | 2,839 | 2,874 | 2,821 | 2,873 | 22,900 |
| 2024/03/13 | 2,902 | 2,902 | 2,851 | 2,852 | 18,000 |
| 2024/03/12 | 2,807 | 2,864 | 2,777 | 2,861 | 30,600 |
| 2024/03/11 | 2,909 | 2,909 | 2,826 | 2,845 | 39,600 |
| 2024/03/08 | 2,880 | 2,939 | 2,871 | 2,904 | 24,900 |
| 2024/03/07 | 2,974 | 2,974 | 2,913 | 2,915 | 21,300 |
| 2024/03/06 | 2,910 | 2,975 | 2,897 | 2,959 | 28,500 |
| 2024/03/05 | 2,918 | 2,961 | 2,892 | 2,936 | 28,700 |
| 2024/03/04 | 3,040 | 3,040 | 2,928 | 2,928 | 49,200 |
| 2024/03/01 | 3,040 | 3,045 | 3,005 | 3,005 | 26,900 |
| 2024/02/29 | 3,040 | 3,060 | 3,010 | 3,040 | 16,700 |
| 2024/02/28 | 3,070 | 3,135 | 3,045 | 3,050 | 23,900 |
| 2024/02/27 | 3,125 | 3,200 | 3,085 | 3,095 | 22,600 |
| 2024/02/26 | 3,120 | 3,155 | 3,085 | 3,090 | 33,700 |
| 2024/02/22 | 3,050 | 3,130 | 3,020 | 3,120 | 38,000 |
| 2024/02/21 | 3,080 | 3,080 | 3,005 | 3,040 | 23,700 |
| 2024/02/20 | 3,200 | 3,200 | 3,065 | 3,080 | 17,400 |
| 2024/02/19 | 3,190 | 3,230 | 3,155 | 3,170 | 15,400 |
| 2024/02/16 | 3,215 | 3,230 | 3,165 | 3,180 | 24,600 |
| 2024/02/15 | 3,170 | 3,205 | 3,160 | 3,170 | 17,500 |
| 2024/02/14 | 3,170 | 3,205 | 3,115 | 3,175 | 23,100 |
| 2024/02/13 | 3,040 | 3,170 | 3,040 | 3,170 | 26,300 |
| 2024/02/09 | 3,035 | 3,095 | 3,010 | 3,010 | 20,500 |
| 2024/02/08 | 3,010 | 3,080 | 2,986 | 3,055 | 22,900 |
| 2024/02/07 | 3,115 | 3,130 | 3,010 | 3,035 | 37,600 |
| 2024/02/06 | 3,125 | 3,240 | 3,105 | 3,185 | 56,600 |
| 2024/02/05 | 3,070 | 3,120 | 3,015 | 3,115 | 38,600 |
| 2024/02/02 | 3,240 | 3,245 | 3,035 | 3,080 | 82,700 |
| 2024/02/01 | 3,355 | 3,415 | 3,310 | 3,310 | 26,100 |
| 2024/01/31 | 3,340 | 3,400 | 3,320 | 3,400 | 13,200 |
| 2024/01/30 | 3,345 | 3,365 | 3,310 | 3,355 | 26,000 |
| 2024/01/29 | 3,345 | 3,400 | 3,305 | 3,325 | 21,600 |
| 2024/01/26 | 3,250 | 3,320 | 3,250 | 3,315 | 17,000 |
| 2024/01/25 | 3,255 | 3,340 | 3,255 | 3,280 | 21,100 |
| 2024/01/24 | 3,295 | 3,295 | 3,255 | 3,260 | 10,300 |
| 2024/01/23 | 3,315 | 3,340 | 3,280 | 3,300 | 16,700 |
| 2024/01/22 | 3,280 | 3,330 | 3,250 | 3,275 | 31,700 |
| 2024/01/19 | 3,275 | 3,295 | 3,210 | 3,265 | 14,700 |
| 2024/01/18 | 3,265 | 3,275 | 3,030 | 3,255 | 12,500 |
| 2024/01/17 | 3,280 | 3,280 | 3,205 | 3,250 | 13,500 |
| 2024/01/16 | 3,275 | 3,300 | 3,265 | 3,265 | 9,700 |
| 2024/01/15 | 3,270 | 3,290 | 3,255 | 3,275 | 18,000 |
| 2024/01/12 | 3,170 | 3,270 | 3,170 | 3,265 | 32,600 |
| 2024/01/11 | 3,160 | 3,210 | 3,145 | 3,170 | 32,600 |
| 2024/01/10 | 3,170 | 3,185 | 3,125 | 3,150 | 22,300 |
| 2024/01/09 | 3,115 | 3,220 | 3,115 | 3,170 | 38,500 |
| 2024/01/05 | 3,050 | 3,125 | 3,045 | 3,115 | 19,100 |
| 2024/01/04 | 2,891 | 3,050 | 2,891 | 3,050 | 30,600 |