4310 (株)ドリームインキュベータ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,381 | 2,511 | 2,355 | 2,389 | 261,400 | 2,389 |
| 2025-04-02 | 2,479 | 2,497 | 2,413 | 2,431 | 325,700 | 2,431 |
| 2025-04-01 | 2,690 | 2,709 | 2,467 | 2,496 | 765,100 | 2,496 |
| 2025-03-31 | 2,740 | 2,830 | 2,740 | 2,740 | 420,700 | 2,740 |
| 2025-03-28 | 3,440 | 3,440 | 3,440 | 3,440 | 44,500 | 3,440 |
| 2025-03-27 | 4,440 | 4,515 | 4,430 | 4,455 | 304,100 | 4,455 |
| 2025-03-26 | 4,365 | 4,440 | 4,340 | 4,425 | 186,400 | 4,425 |
| 2025-03-25 | 4,435 | 4,445 | 4,350 | 4,365 | 163,200 | 4,365 |
| 2025-03-24 | 4,515 | 4,515 | 4,420 | 4,430 | 179,100 | 4,430 |
| 2025-03-21 | 4,495 | 4,535 | 4,460 | 4,495 | 226,700 | 4,495 |
| 2025-03-19 | 4,370 | 4,570 | 4,370 | 4,465 | 356,800 | 4,465 |
| 2025-03-18 | 4,355 | 4,370 | 4,290 | 4,370 | 154,700 | 4,370 |
| 2025-03-17 | 4,300 | 4,500 | 4,285 | 4,355 | 393,600 | 4,355 |
| 2025-03-14 | 4,000 | 4,170 | 3,990 | 4,165 | 337,000 | 4,165 |
| 2025-03-13 | 4,000 | 4,005 | 3,985 | 3,985 | 92,900 | 3,985 |
| 2025-03-12 | 4,000 | 4,010 | 3,980 | 3,995 | 53,900 | 3,995 |
| 2025-03-11 | 3,990 | 4,015 | 3,975 | 4,000 | 127,600 | 4,000 |
| 2025-03-10 | 4,025 | 4,025 | 3,990 | 4,005 | 94,600 | 4,005 |
| 2025-03-07 | 3,995 | 4,030 | 3,960 | 4,005 | 85,300 | 4,005 |
| 2025-03-06 | 4,010 | 4,040 | 3,990 | 4,000 | 85,600 | 4,000 |
| 2025-03-05 | 3,980 | 4,030 | 3,960 | 4,000 | 91,400 | 4,000 |
| 2025-03-04 | 4,000 | 4,025 | 3,950 | 3,980 | 108,000 | 3,980 |
| 2025-03-03 | 4,000 | 4,040 | 3,985 | 4,020 | 123,200 | 4,020 |
| 2025-02-28 | 3,960 | 3,990 | 3,905 | 3,970 | 105,600 | 3,970 |
| 2025-02-27 | 3,905 | 3,995 | 3,890 | 3,955 | 97,500 | 3,955 |
| 2025-02-26 | 3,895 | 3,930 | 3,855 | 3,905 | 79,000 | 3,905 |
| 2025-02-25 | 3,940 | 3,945 | 3,855 | 3,895 | 99,600 | 3,895 |
| 2025-02-21 | 3,990 | 3,990 | 3,950 | 3,950 | 142,200 | 3,950 |
| 2025-02-20 | 4,075 | 4,100 | 3,975 | 4,000 | 132,800 | 4,000 |
| 2025-02-19 | 4,020 | 4,065 | 4,010 | 4,055 | 93,600 | 4,055 |
| 2025-02-18 | 4,015 | 4,015 | 3,955 | 3,990 | 86,100 | 3,990 |
| 2025-02-17 | 4,040 | 4,070 | 3,985 | 4,000 | 139,600 | 4,000 |
| 2025-02-14 | 3,995 | 4,035 | 3,950 | 4,025 | 97,000 | 4,025 |
| 2025-02-13 | 4,050 | 4,090 | 3,980 | 3,990 | 142,500 | 3,990 |
| 2025-02-12 | 3,935 | 4,005 | 3,870 | 4,005 | 167,800 | 4,005 |
| 2025-02-10 | 3,865 | 3,905 | 3,815 | 3,890 | 134,400 | 3,890 |
| 2025-02-07 | 3,935 | 3,940 | 3,840 | 3,910 | 119,300 | 3,910 |
| 2025-02-06 | 3,910 | 3,965 | 3,865 | 3,935 | 129,100 | 3,935 |
| 2025-02-05 | 3,695 | 3,925 | 3,695 | 3,910 | 463,400 | 3,910 |
| 2025-02-04 | 3,590 | 3,640 | 3,555 | 3,640 | 92,200 | 3,640 |
| 2025-02-03 | 3,600 | 3,600 | 3,540 | 3,575 | 108,000 | 3,575 |
| 2025-01-31 | 3,620 | 3,620 | 3,550 | 3,585 | 115,000 | 3,585 |
| 2025-01-30 | 3,605 | 3,645 | 3,600 | 3,620 | 96,400 | 3,620 |
| 2025-01-29 | 3,595 | 3,620 | 3,565 | 3,595 | 129,700 | 3,595 |
| 2025-01-28 | 3,540 | 3,595 | 3,525 | 3,595 | 83,900 | 3,595 |
| 2025-01-27 | 3,550 | 3,595 | 3,515 | 3,540 | 144,300 | 3,540 |
| 2025-01-24 | 3,400 | 3,550 | 3,395 | 3,545 | 217,500 | 3,545 |
| 2025-01-23 | 3,395 | 3,395 | 3,335 | 3,380 | 82,200 | 3,380 |
| 2025-01-22 | 3,390 | 3,430 | 3,370 | 3,395 | 77,400 | 3,395 |
| 2025-01-21 | 3,355 | 3,370 | 3,300 | 3,360 | 74,200 | 3,360 |
| 2025-01-20 | 3,295 | 3,330 | 3,250 | 3,305 | 86,900 | 3,305 |
| 2025-01-17 | 3,360 | 3,360 | 3,245 | 3,290 | 107,500 | 3,290 |
| 2025-01-16 | 3,340 | 3,425 | 3,255 | 3,380 | 132,800 | 3,380 |
| 2025-01-15 | 3,350 | 3,365 | 3,265 | 3,290 | 83,900 | 3,290 |
| 2025-01-14 | 3,360 | 3,370 | 3,330 | 3,350 | 77,300 | 3,350 |
| 2025-01-10 | 3,420 | 3,490 | 3,370 | 3,370 | 149,800 | 3,370 |
| 2025-01-09 | 3,420 | 3,475 | 3,385 | 3,420 | 151,800 | 3,420 |
| 2025-01-08 | 3,345 | 3,410 | 3,320 | 3,410 | 129,600 | 3,410 |
| 2025-01-07 | 3,425 | 3,425 | 3,335 | 3,345 | 160,100 | 3,345 |
| 2025-01-06 | 3,400 | 3,455 | 3,380 | 3,395 | 215,300 | 3,395 |
分割・併合履歴 ： [2014-03-27]1株→100株