4310 (株)ドリームインキュベータ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,369 | 2,384 | 2,344 | 2,377 | 21,500 | 2,377 |
| 2024-04-25 | 2,430 | 2,435 | 2,351 | 2,369 | 31,200 | 2,369 |
| 2024-04-24 | 2,394 | 2,419 | 2,363 | 2,404 | 22,000 | 2,404 |
| 2024-04-23 | 2,400 | 2,404 | 2,364 | 2,378 | 15,500 | 2,378 |
| 2024-04-22 | 2,343 | 2,368 | 2,324 | 2,361 | 41,500 | 2,361 |
| 2024-04-19 | 2,361 | 2,361 | 2,293 | 2,308 | 33,200 | 2,308 |
| 2024-04-18 | 2,342 | 2,404 | 2,332 | 2,361 | 25,000 | 2,361 |
| 2024-04-17 | 2,300 | 2,367 | 2,286 | 2,333 | 27,800 | 2,333 |
| 2024-04-16 | 2,324 | 2,327 | 2,286 | 2,290 | 45,100 | 2,290 |
| 2024-04-15 | 2,340 | 2,357 | 2,307 | 2,346 | 42,100 | 2,346 |
| 2024-04-12 | 2,391 | 2,439 | 2,352 | 2,353 | 40,600 | 2,353 |
| 2024-04-11 | 2,398 | 2,404 | 2,375 | 2,384 | 29,300 | 2,384 |
| 2024-04-10 | 2,460 | 2,464 | 2,417 | 2,417 | 32,700 | 2,417 |
| 2024-04-09 | 2,423 | 2,452 | 2,396 | 2,439 | 31,400 | 2,439 |
| 2024-04-08 | 2,425 | 2,442 | 2,391 | 2,407 | 47,400 | 2,407 |
| 2024-04-05 | 2,442 | 2,507 | 2,421 | 2,431 | 55,100 | 2,431 |
| 2024-04-04 | 2,486 | 2,486 | 2,436 | 2,439 | 49,800 | 2,439 |
| 2024-04-03 | 2,522 | 2,538 | 2,490 | 2,498 | 40,500 | 2,498 |
| 2024-04-02 | 2,613 | 2,613 | 2,539 | 2,549 | 48,300 | 2,549 |
| 2024-04-01 | 2,683 | 2,685 | 2,609 | 2,609 | 46,800 | 2,609 |
| 2024-03-29 | 2,701 | 2,717 | 2,635 | 2,682 | 49,800 | 2,682 |
| 2024-03-28 | 2,800 | 2,800 | 2,700 | 2,700 | 68,500 | 2,700 |
| 2024-03-27 | 2,799 | 2,937 | 2,792 | 2,895 | 139,400 | 2,895 |
| 2024-03-26 | 2,809 | 2,832 | 2,765 | 2,773 | 68,800 | 2,773 |
| 2024-03-25 | 2,910 | 2,910 | 2,819 | 2,819 | 83,600 | 2,819 |
| 2024-03-22 | 2,982 | 2,982 | 2,908 | 2,917 | 30,300 | 2,917 |
| 2024-03-21 | 2,981 | 3,005 | 2,903 | 2,959 | 42,200 | 2,959 |
| 2024-03-19 | 2,933 | 2,971 | 2,932 | 2,971 | 13,100 | 2,971 |
| 2024-03-18 | 2,905 | 2,940 | 2,879 | 2,933 | 29,100 | 2,933 |
| 2024-03-15 | 2,847 | 2,877 | 2,839 | 2,871 | 26,000 | 2,871 |
| 2024-03-14 | 2,839 | 2,874 | 2,821 | 2,873 | 22,900 | 2,873 |
| 2024-03-13 | 2,902 | 2,902 | 2,851 | 2,852 | 18,000 | 2,852 |
| 2024-03-12 | 2,807 | 2,864 | 2,777 | 2,861 | 30,600 | 2,861 |
| 2024-03-11 | 2,909 | 2,909 | 2,826 | 2,845 | 39,600 | 2,845 |
| 2024-03-08 | 2,880 | 2,939 | 2,871 | 2,904 | 24,900 | 2,904 |
| 2024-03-07 | 2,974 | 2,974 | 2,913 | 2,915 | 21,300 | 2,915 |
| 2024-03-06 | 2,910 | 2,975 | 2,897 | 2,959 | 28,500 | 2,959 |
| 2024-03-05 | 2,918 | 2,961 | 2,892 | 2,936 | 28,700 | 2,936 |
| 2024-03-04 | 3,040 | 3,040 | 2,928 | 2,928 | 49,200 | 2,928 |
| 2024-03-01 | 3,040 | 3,045 | 3,005 | 3,005 | 26,900 | 3,005 |
| 2024-02-29 | 3,040 | 3,060 | 3,010 | 3,040 | 16,700 | 3,040 |
| 2024-02-28 | 3,070 | 3,135 | 3,045 | 3,050 | 23,900 | 3,050 |
| 2024-02-27 | 3,125 | 3,200 | 3,085 | 3,095 | 22,600 | 3,095 |
| 2024-02-26 | 3,120 | 3,155 | 3,085 | 3,090 | 33,700 | 3,090 |
| 2024-02-22 | 3,050 | 3,130 | 3,020 | 3,120 | 38,000 | 3,120 |
| 2024-02-21 | 3,080 | 3,080 | 3,005 | 3,040 | 23,700 | 3,040 |
| 2024-02-20 | 3,200 | 3,200 | 3,065 | 3,080 | 17,400 | 3,080 |
| 2024-02-19 | 3,190 | 3,230 | 3,155 | 3,170 | 15,400 | 3,170 |
| 2024-02-16 | 3,215 | 3,230 | 3,165 | 3,180 | 24,600 | 3,180 |
| 2024-02-15 | 3,170 | 3,205 | 3,160 | 3,170 | 17,500 | 3,170 |
| 2024-02-14 | 3,170 | 3,205 | 3,115 | 3,175 | 23,100 | 3,175 |
| 2024-02-13 | 3,040 | 3,170 | 3,040 | 3,170 | 26,300 | 3,170 |
| 2024-02-09 | 3,035 | 3,095 | 3,010 | 3,010 | 20,500 | 3,010 |
| 2024-02-08 | 3,010 | 3,080 | 2,986 | 3,055 | 22,900 | 3,055 |
| 2024-02-07 | 3,115 | 3,130 | 3,010 | 3,035 | 37,600 | 3,035 |
| 2024-02-06 | 3,125 | 3,240 | 3,105 | 3,185 | 56,600 | 3,185 |
| 2024-02-05 | 3,070 | 3,120 | 3,015 | 3,115 | 38,600 | 3,115 |
| 2024-02-02 | 3,240 | 3,245 | 3,035 | 3,080 | 82,700 | 3,080 |
| 2024-02-01 | 3,355 | 3,415 | 3,310 | 3,310 | 26,100 | 3,310 |
| 2024-01-31 | 3,340 | 3,400 | 3,320 | 3,400 | 13,200 | 3,400 |
| 2024-01-30 | 3,345 | 3,365 | 3,310 | 3,355 | 26,000 | 3,355 |
| 2024-01-29 | 3,345 | 3,400 | 3,305 | 3,325 | 21,600 | 3,325 |
| 2024-01-26 | 3,250 | 3,320 | 3,250 | 3,315 | 17,000 | 3,315 |
| 2024-01-25 | 3,255 | 3,340 | 3,255 | 3,280 | 21,100 | 3,280 |
| 2024-01-24 | 3,295 | 3,295 | 3,255 | 3,260 | 10,300 | 3,260 |
| 2024-01-23 | 3,315 | 3,340 | 3,280 | 3,300 | 16,700 | 3,300 |
| 2024-01-22 | 3,280 | 3,330 | 3,250 | 3,275 | 31,700 | 3,275 |
| 2024-01-19 | 3,275 | 3,295 | 3,210 | 3,265 | 14,700 | 3,265 |
| 2024-01-18 | 3,265 | 3,275 | 3,030 | 3,255 | 12,500 | 3,255 |
| 2024-01-17 | 3,280 | 3,280 | 3,205 | 3,250 | 13,500 | 3,250 |
| 2024-01-16 | 3,275 | 3,300 | 3,265 | 3,265 | 9,700 | 3,265 |
| 2024-01-15 | 3,270 | 3,290 | 3,255 | 3,275 | 18,000 | 3,275 |
| 2024-01-12 | 3,170 | 3,270 | 3,170 | 3,265 | 32,600 | 3,265 |
| 2024-01-11 | 3,160 | 3,210 | 3,145 | 3,170 | 32,600 | 3,170 |
| 2024-01-10 | 3,170 | 3,185 | 3,125 | 3,150 | 22,300 | 3,150 |
| 2024-01-09 | 3,115 | 3,220 | 3,115 | 3,170 | 38,500 | 3,170 |
| 2024-01-05 | 3,050 | 3,125 | 3,045 | 3,115 | 19,100 | 3,115 |
| 2024-01-04 | 2,891 | 3,050 | 2,891 | 3,050 | 30,600 | 3,050 |
分割・併合履歴 ： [2014-03-27]1株→100株
