1. HOME >
  2. 株価時系列 >
  3. 4310 >
  4. 2019年

4310 (株)ドリームインキュベータ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5801,6001,5371,56012,3001,560
2019-12-271,5841,5971,5601,58018,1001,580
2019-12-261,5771,6101,5691,57129,9001,571
2019-12-251,5771,5941,5751,58311,2001,583
2019-12-241,5941,5981,5801,5908,4001,590
2019-12-231,5921,6061,5751,59714,3001,597
2019-12-201,5821,6071,5761,58114,3001,581
2019-12-191,6061,6151,5801,58211,1001,582
2019-12-181,5901,6081,5711,60816,9001,608
2019-12-171,5941,6061,5651,58223,9001,582
2019-12-161,5911,6121,5861,59712,6001,597
2019-12-131,6211,6211,5751,59026,2001,590
2019-12-121,5931,6071,5811,5937,8001,593
2019-12-111,5921,6031,5751,5929,9001,592
2019-12-101,6171,6171,5621,58223,4001,582
2019-12-091,6681,6721,6151,63011,1001,630
2019-12-061,6561,6711,6341,65112,8001,651
2019-12-051,6681,6701,6381,64611,0001,646
2019-12-041,6611,6681,6541,6685,1001,668
2019-12-031,6501,6621,6381,6615,0001,661
2019-12-021,6891,6891,6631,6704,9001,670
2019-11-291,6791,6791,6471,6604,4001,660
2019-11-281,6791,6791,6451,6685,9001,668
2019-11-271,6581,6821,6581,6762,7001,676
2019-11-261,6251,6731,6251,66613,0001,666
2019-11-251,5991,6191,5901,6199,2001,619
2019-11-221,5891,6201,5751,58120,5001,581
2019-11-211,5561,5851,5411,57913,1001,579
2019-11-201,5911,5951,5571,57413,2001,574
2019-11-191,5821,5941,5801,5838,2001,583
2019-11-181,5771,5891,5671,57812,2001,578
2019-11-151,5101,5761,5101,57017,5001,570
2019-11-141,5441,5641,5271,53212,6001,532
2019-11-131,6011,6011,5521,55412,0001,554
2019-11-121,6171,6231,5951,6018,8001,601
2019-11-111,6671,6681,6201,6238,6001,623
2019-11-081,6661,6661,6391,64831,7001,648
2019-11-071,6601,6641,6421,64416,6001,644
2019-11-061,6751,6751,6541,65511,9001,655
2019-11-051,6131,6731,5831,66133,6001,661
2019-11-011,6441,6441,6081,6119,9001,611
2019-10-311,6411,6451,6101,6449,6001,644
2019-10-301,6621,6871,6081,62936,9001,629
2019-10-291,6151,7021,6151,70227,8001,702
2019-10-281,6591,6591,5931,61716,2001,617
2019-10-251,6681,6861,6401,6406,1001,640
2019-10-241,6451,6921,6361,67918,8001,679
2019-10-231,6501,6501,6131,6347,3001,634
2019-10-211,5991,6271,5911,62617,2001,626
2019-10-181,5921,5921,5721,58911,9001,589
2019-10-171,5741,6081,5721,58414,6001,584
2019-10-161,5601,5861,5541,57412,8001,574
2019-10-151,5611,5751,5481,55014,4001,550
2019-10-111,5551,5691,5451,55515,7001,555
2019-10-101,5551,5591,5021,55141,1001,551
2019-10-091,5601,5611,5391,55723,0001,557
2019-10-081,5761,5801,5601,56311,1001,563
2019-10-071,5431,5641,5371,56325,3001,563
2019-10-041,5201,5341,5081,53413,1001,534
2019-10-031,5121,5301,5051,52213,8001,522
2019-10-021,5001,5261,5001,5199,4001,519
2019-10-011,4801,5091,4801,50515,3001,505
2019-09-301,4591,4951,4591,47712,3001,477
2019-09-271,4611,4811,4501,4757,9001,475
2019-09-261,4681,4881,4501,47617,2001,476
2019-09-251,4341,4601,4311,45711,6001,457
2019-09-241,3901,4571,3901,43412,5001,434
2019-09-201,3581,3901,3301,39022,2001,390
2019-09-191,3531,3731,2861,36612,5001,366
2019-09-181,3511,3591,3411,35211,3001,352
2019-09-171,3511,3691,3421,35426,6001,354
2019-09-131,3251,3691,3061,36928,2001,369
2019-09-121,3111,3201,2961,31013,2001,310
2019-09-111,2911,3151,2851,31118,3001,311
2019-09-101,2831,2931,2791,2909,6001,290
2019-09-091,2601,3001,2601,28110,8001,281
2019-09-061,2611,2881,2611,2696,6001,269
2019-09-051,2481,2811,2431,27110,7001,271
2019-09-041,2401,2601,2311,2506,4001,250
2019-09-031,2251,2541,2251,2526,7001,252
2019-09-021,2181,2321,2181,2212,9001,221
2019-08-301,1921,2421,1921,2348,4001,234
2019-08-291,2161,2171,1811,1939,8001,193
2019-08-281,2091,2271,2091,2164,0001,216
2019-08-271,2261,2431,2081,21111,6001,211
2019-08-261,2341,2491,2211,22512,7001,225
2019-08-231,2801,2831,2621,2643,8001,264
2019-08-221,3011,3071,2711,2774,8001,277
2019-08-211,2751,3001,2701,28910,2001,289
2019-08-201,2611,2961,2611,2967,1001,296
2019-08-191,2471,2621,2451,2606,3001,260
2019-08-161,2371,2481,2281,24713,9001,247
2019-08-151,2391,2391,2091,23715,6001,237
2019-08-141,2701,2751,2371,26917,7001,269
2019-08-131,2461,2481,2151,24018,0001,240
2019-08-091,2941,2941,2731,27522,0001,275
2019-08-081,2431,2911,2431,27519,5001,275
2019-08-071,2061,2511,2061,24221,2001,242
2019-08-061,1751,2181,1451,21670,1001,216
2019-08-051,2841,2841,1901,20552,9001,205
2019-08-021,3321,3331,2701,28284,7001,282
2019-08-011,4101,4101,3561,36633,3001,366
2019-07-311,4211,4641,4151,41539,7001,415
2019-07-301,5081,5221,4921,51123,5001,511
2019-07-291,5001,5161,4921,50836,9001,508
2019-07-261,4941,4951,4781,48411,9001,484
2019-07-251,4681,4991,4631,49516,7001,495
2019-07-241,4561,4691,4491,46515,7001,465
2019-07-231,4401,4631,4401,46114,6001,461
2019-07-221,4371,4501,4281,44110,5001,441
2019-07-191,3891,4471,3851,43728,3001,437
2019-07-181,3921,3921,3691,37528,3001,375
2019-07-171,4191,4191,3851,40321,7001,403
2019-07-161,4301,4471,4131,41921,1001,419
2019-07-121,4221,4451,4221,42417,2001,424
2019-07-111,3871,4181,3861,41112,5001,411
2019-07-101,3771,4021,3601,38541,3001,385
2019-07-091,3841,3861,3631,37730,9001,377
2019-07-081,4471,4471,3821,38442,6001,384
2019-07-051,4271,4941,4201,43788,7001,437
2019-07-041,4031,4481,4031,42748,3001,427
2019-07-031,3631,4071,3561,40225,3001,402
2019-07-021,4051,4051,3551,37564,8001,375
2019-07-011,4211,4321,3971,40239,6001,402
2019-06-281,4101,4431,3801,38765,7001,387
2019-06-271,3751,4151,3701,41224,2001,412
2019-06-261,4771,4771,3951,39851,4001,398
2019-06-251,4761,4911,4451,44720,1001,447
2019-06-241,5501,5531,4831,48527,0001,485
2019-06-211,5841,5841,5431,54931,3001,549
2019-06-201,5861,5981,5561,56620,7001,566
2019-06-191,5931,5951,5731,58614,3001,586
2019-06-181,6361,6361,5491,55439,6001,554
2019-06-171,6561,6661,6301,63617,0001,636
2019-06-141,6131,6681,6031,66317,8001,663
2019-06-131,6331,6411,5971,61317,6001,613
2019-06-121,6801,7051,6051,61340,4001,613
2019-06-111,6541,6941,6431,68031,3001,680
2019-06-101,6811,7081,6451,65330,9001,653
2019-06-071,6591,6751,6301,67332,3001,673
2019-06-061,6491,6911,6091,62520,5001,625
2019-06-051,6051,6441,5811,63726,5001,637
2019-06-041,5931,6051,5481,58430,8001,584
2019-06-031,6591,6591,5841,58930,0001,589
2019-05-311,6821,6881,6561,66723,5001,667
2019-05-301,7071,7281,6641,68227,2001,682
2019-05-291,7481,7481,7071,70711,2001,707
2019-05-281,7261,7591,7261,74812,2001,748
2019-05-271,7101,7261,6951,7268,3001,726
2019-05-241,6741,7021,6531,69116,1001,691
2019-05-231,6831,7001,6601,69216,2001,692
2019-05-221,7321,7331,6721,67219,7001,672
2019-05-211,7521,7521,7081,71413,1001,714
2019-05-201,7411,7851,7331,74242,2001,742
2019-05-171,6771,7751,6761,74164,1001,741
2019-05-161,6471,6541,6091,64746,4001,647
2019-05-151,6031,6731,6031,65555,8001,655
2019-05-141,5951,6431,5831,60041,6001,600
2019-05-131,5871,6191,5551,61576,6001,615
2019-05-101,5161,6701,5121,60583,8001,605
2019-05-091,5351,5401,5101,51620,9001,516
2019-05-081,5501,5591,5231,54026,6001,540
2019-05-071,5701,6091,5531,58020,1001,580
2019-04-261,5701,5801,5401,58036,6001,580
2019-04-251,5611,5811,5551,57919,5001,579
2019-04-241,5721,5971,5511,56119,6001,561
2019-04-231,5581,5751,5551,57215,5001,572
2019-04-221,5711,5721,5431,55211,2001,552
2019-04-191,5451,5621,5381,5598,9001,559
2019-04-181,5721,5721,5221,54023,5001,540
2019-04-171,5751,5811,5451,57935,9001,579
2019-04-161,5801,5931,5631,57938,9001,579
2019-04-151,5441,6001,5441,57935,1001,579
2019-04-121,5611,5651,5301,53832,6001,538
2019-04-111,5931,6001,5671,57120,8001,571
2019-04-101,5941,6031,5841,59311,7001,593
2019-04-091,6211,6251,5861,60015,1001,600
2019-04-081,6251,6281,6051,6286,3001,628
2019-04-051,6291,6311,5961,61617,0001,616
2019-04-041,6551,6691,6211,62913,0001,629
2019-04-031,6391,6661,6391,6657,7001,665
2019-04-021,6751,6801,6161,65720,3001,657
2019-04-011,7181,7181,6611,67420,8001,674
2019-03-291,7381,7381,6701,68133,3001,681
2019-03-281,7211,7481,6741,72065,6001,720
2019-03-271,6371,7301,6341,70660,9001,706
2019-03-261,6121,6211,5951,62053,7001,620
2019-03-251,6011,6061,5681,59266,2001,592
2019-03-221,6281,6421,6191,63063,1001,630
2019-03-201,5891,6161,5891,61221,7001,612
2019-03-191,5561,6021,5461,58932,9001,589
2019-03-181,6001,6011,5401,55632,8001,556
2019-03-151,5801,6111,5701,57265,9001,572
2019-03-141,5911,5911,5221,55530,4001,555
2019-03-131,5951,6261,5321,58351,7001,583
2019-03-121,6771,6901,5821,58346,5001,583
2019-03-111,6041,6761,6041,65950,8001,659
2019-03-081,5681,6301,5441,590146,3001,590
2019-03-071,5391,5791,5141,55535,7001,555
2019-03-061,5711,5831,5491,56542,2001,565
2019-03-051,5561,5711,5551,57016,5001,570
2019-03-041,5491,5861,5491,57835,8001,578
2019-03-011,5171,5421,5171,5408,4001,540
2019-02-281,5061,5571,5061,52717,5001,527
2019-02-271,4991,5251,4861,51934,7001,519
2019-02-261,5121,5211,4931,51211,9001,512
2019-02-251,5001,5151,4981,5038,1001,503
2019-02-221,4831,5081,4791,50015,2001,500
2019-02-211,5011,5141,4951,5009,3001,500
2019-02-201,4941,5111,4901,50510,2001,505
2019-02-191,4861,5101,4791,4947,4001,494
2019-02-181,5001,5111,4831,50014,0001,500
2019-02-151,4801,4871,4451,48411,5001,484
2019-02-141,4761,5101,4761,49511,9001,495
2019-02-131,4711,4921,4651,48114,9001,481
2019-02-121,4891,5031,4671,47419,1001,474
2019-02-081,4481,4721,4321,44114,8001,441
2019-02-071,4721,4901,4541,47318,5001,473
2019-02-061,4851,4931,4761,49016,4001,490
2019-02-051,4451,5161,4451,48430,3001,484
2019-02-041,4301,4751,4301,47329,4001,473
2019-02-011,4201,4711,4181,43055,1001,430
2019-01-311,3501,4201,3481,41674,8001,416
2019-01-301,4951,4951,3511,394138,0001,394
2019-01-291,5201,5911,5181,58632,0001,586
2019-01-281,5471,5571,5221,54023,3001,540
2019-01-251,5411,5641,5211,53438,2001,534
2019-01-241,5681,5681,5161,52641,0001,526
2019-01-231,5521,5731,5131,57242,2001,572
2019-01-221,6111,6161,5511,57546,6001,575
2019-01-211,5511,6901,5471,600119,6001,600
2019-01-181,5401,5991,4781,520140,7001,520
2019-01-171,4001,6751,3891,552232,2001,552
2019-01-161,3601,3871,3531,37520,7001,375
2019-01-151,3451,3691,3311,36226,8001,362
2019-01-111,3451,3691,3351,34018,4001,340
2019-01-101,3101,3481,2981,34145,6001,341
2019-01-091,3361,3411,3001,32247,8001,322
2019-01-081,3001,3561,3001,33655,3001,336
2019-01-071,2601,3341,2601,31049,0001,310
2019-01-041,2101,2311,1771,22941,0001,229

分割・併合履歴 ： [2014-03-27]1株→100株