1. HOME >
  2. 株価時系列 >
  3. 4310 >
  4. 2020年

4310 (株)ドリームインキュベータ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2701,3151,2701,31510,9001,315
2020-12-291,2391,2991,2391,2904,8001,290
2020-12-281,2591,2661,2241,25216,1001,252
2020-12-251,2601,2661,2311,26612,5001,266
2020-12-241,3201,3201,2691,26910,7001,269
2020-12-231,3291,3371,3131,3205,4001,320
2020-12-221,3351,3521,3121,32412,5001,324
2020-12-211,4021,4081,3271,3359,5001,335
2020-12-181,3991,4311,3951,40310,3001,403
2020-12-171,3991,4101,3991,4083,4001,408
2020-12-161,4141,4221,4021,4029,8001,402
2020-12-151,4201,4271,4051,4276,6001,427
2020-12-141,4151,4441,4151,4208,4001,420
2020-12-111,4601,4671,3991,39915,1001,399
2020-12-101,4921,5021,4551,4555,3001,455
2020-12-091,4841,4941,4731,4883,7001,488
2020-12-081,4841,4861,4621,4854,1001,485
2020-12-071,4901,4971,4481,4978,0001,497
2020-12-041,4691,4901,4501,4903,7001,490
2020-12-031,4621,4691,4521,4696,0001,469
2020-12-021,4451,4711,4451,4698,3001,469
2020-12-011,4371,4601,4301,4514,7001,451
2020-11-301,5001,5001,4371,4519,1001,451
2020-11-271,4791,4981,4701,4986,4001,498
2020-11-261,4621,4791,4511,4793,2001,479
2020-11-251,5001,5021,4881,4925,7001,492
2020-11-241,5311,5421,4681,4688,2001,468
2020-11-201,5001,5141,4901,5143,7001,514
2020-11-191,5161,5201,5021,5023,7001,502
2020-11-181,5001,5181,4951,5162,9001,516
2020-11-171,4921,4961,4641,4945,3001,494
2020-11-161,4781,5051,4481,5055,9001,505
2020-11-131,5421,5421,4901,4906,3001,490
2020-11-121,5501,5601,5421,5425,2001,542
2020-11-111,5401,5501,5301,5506,9001,550
2020-11-101,5451,5451,5251,5407,7001,540
2020-11-091,5441,5441,5291,5448,3001,544
2020-11-061,5351,5441,5121,5378,7001,537
2020-11-051,5081,5301,5081,5305,4001,530
2020-11-041,4621,5081,4561,5089,3001,508
2020-11-021,4731,4731,4371,4505,6001,450
2020-10-301,5151,5251,4561,4587,8001,458
2020-10-291,5001,5001,4711,4854,8001,485
2020-10-281,5001,5161,4861,5078,7001,507
2020-10-271,4611,5031,4611,5035,0001,503
2020-10-261,4731,4881,4711,4882,3001,488
2020-10-231,4941,4941,4731,4833,2001,483
2020-10-221,4861,4921,4621,4773,4001,477
2020-10-211,4791,4791,4501,4563,3001,456
2020-10-201,4411,4671,4411,4492,8001,449
2020-10-191,4441,4581,4291,4513,1001,451
2020-10-161,4891,4891,4571,4573,1001,457
2020-10-151,4941,4941,4651,4894,8001,489
2020-10-141,4521,4951,4521,4954,9001,495
2020-10-131,4751,4931,4581,4702,7001,470
2020-10-121,4921,4921,4751,4762,7001,476
2020-10-091,5061,5061,4881,4922,9001,492
2020-10-081,5021,5151,4921,5066,3001,506
2020-10-071,4891,5121,4841,5107,1001,510
2020-10-061,5101,5101,5011,5033,3001,503
2020-10-051,4911,5161,4911,5165,2001,516
2020-10-021,4891,5271,4831,49615,4001,496
2020-09-301,5431,5481,5001,5007,7001,500
2020-09-291,5301,5451,5191,5437,4001,543
2020-09-281,5201,5261,4501,51833,4001,518
2020-09-251,5291,5421,5181,5368,5001,536
2020-09-241,5251,5251,5091,5189,3001,518
2020-09-231,5041,5171,5021,5178,6001,517
2020-09-181,4891,5181,4861,50418,2001,504
2020-09-171,4831,4901,4741,4908,9001,490
2020-09-161,4851,4891,4691,4877,6001,487
2020-09-151,4781,4851,4611,4747,3001,474
2020-09-141,4851,4851,4641,47811,0001,478
2020-09-111,4651,4681,4351,46611,0001,466
2020-09-101,4391,4631,4391,4608,3001,460
2020-09-091,4131,4381,4131,4368,3001,436
2020-09-081,4091,4401,4001,4408,8001,440
2020-09-071,3981,4121,3941,4007,4001,400
2020-09-041,3751,3991,3731,3959,4001,395
2020-09-031,3991,3991,3821,3879,2001,387
2020-09-021,3791,3791,3561,37715,1001,377
2020-09-011,3701,3811,3691,3695,2001,369
2020-08-311,3701,3771,3521,3709,3001,370
2020-08-281,3501,3661,3401,36613,1001,366
2020-08-271,3501,3501,3271,3505,1001,350
2020-08-261,3331,3601,3331,3456,4001,345
2020-08-251,3311,3411,3211,3335,9001,333
2020-08-241,3041,3281,3041,3127,2001,312
2020-08-211,3091,3261,3031,3031,4001,303
2020-08-201,3331,3391,2961,3095,6001,309
2020-08-191,3621,3621,3291,3355,4001,335
2020-08-181,3761,3791,3591,3623,0001,362
2020-08-171,3791,3801,3661,3803,5001,380
2020-08-141,3801,3871,3641,3645,8001,364
2020-08-131,3671,3841,3561,3806,8001,380
2020-08-121,3791,3851,3551,3789,0001,378
2020-08-111,3501,3851,3261,38512,1001,385
2020-08-071,3641,3641,3291,3482,9001,348
2020-08-061,3661,3721,3361,3516,1001,351
2020-08-051,3451,3641,3381,3528,9001,352
2020-08-041,3101,3601,2811,3608,7001,360
2020-08-031,2321,2821,2321,2826,9001,282
2020-07-311,2931,3081,2621,2626,4001,262
2020-07-301,3101,3391,2871,3045,3001,304
2020-07-291,3161,3161,2931,2935,7001,293
2020-07-281,3501,3501,3051,3169,2001,316
2020-07-271,2421,3651,2421,3657,4001,365
2020-07-221,2871,2941,2611,2655,3001,265
2020-07-211,2991,2991,2701,2873,0001,287
2020-07-201,2901,2901,2561,2853,1001,285
2020-07-171,2931,3101,2781,2995,3001,299
2020-07-161,3551,3551,2791,2948,5001,294
2020-07-151,2491,3411,2171,3187,2001,318
2020-07-141,2621,2621,1731,2407,1001,240
2020-07-131,2141,2501,1411,25032,4001,250
2020-07-101,2701,2811,2141,21411,6001,214
2020-07-091,3071,3071,2801,2809,5001,280
2020-07-081,3301,3381,3071,31712,0001,317
2020-07-071,3331,3501,3201,3508,1001,350
2020-07-061,3661,3661,3351,33516,6001,335
2020-07-031,3711,3721,3511,3663,3001,366
2020-07-021,3801,3911,3401,3497,9001,349
2020-07-011,3691,3731,3421,3515,5001,351
2020-06-301,4361,4391,3511,37910,4001,379
2020-06-291,4481,4481,3681,42710,8001,427
2020-06-261,4291,4481,4111,4487,6001,448
2020-06-251,4001,4331,3931,4297,3001,429
2020-06-241,4491,4491,4001,4062,3001,406
2020-06-231,4641,4641,4221,4316,0001,431
2020-06-221,4151,4471,4151,4435,3001,443
2020-06-191,4021,4451,3921,44510,0001,445
2020-06-181,4111,4231,3941,4235,7001,423
2020-06-171,3761,4311,3761,42610,3001,426
2020-06-161,3231,4051,3231,38721,1001,387
2020-06-151,3671,3671,2891,29417,9001,294
2020-06-121,4061,4201,3621,37316,0001,373
2020-06-111,4861,5011,4101,44412,2001,444
2020-06-101,4771,5321,4771,51710,3001,517
2020-06-091,5191,5201,4881,5178,7001,517
2020-06-081,5191,5191,5001,5016,2001,501
2020-06-051,4641,5191,4641,51915,0001,519
2020-06-041,5351,5351,4751,4847,4001,484
2020-06-031,5151,5441,5091,5146,9001,514
2020-06-021,4951,5381,4901,51513,9001,515
2020-06-011,5321,5451,4931,49410,5001,494
2020-05-291,5151,5691,4841,54619,2001,546
2020-05-281,4981,5211,4671,52121,1001,521
2020-05-271,4321,4931,4241,49313,1001,493
2020-05-261,4781,4781,4121,43514,3001,435
2020-05-251,3821,4491,3821,4499,7001,449
2020-05-221,4291,4411,4021,4026,2001,402
2020-05-211,4391,4551,4291,4398,6001,439
2020-05-201,4591,4591,4201,43910,6001,439
2020-05-191,4891,4891,4441,4499,5001,449
2020-05-181,4471,4861,4121,47731,1001,477
2020-05-151,3791,4491,3751,44728,6001,447
2020-05-141,3101,3531,2901,34915,3001,349
2020-05-131,2581,3151,2541,31510,0001,315
2020-05-121,2491,2951,2441,28813,0001,288
2020-05-111,2451,3011,2321,30112,1001,301
2020-05-081,2461,2501,1681,25017,7001,250
2020-05-071,2001,2251,1991,22015,9001,220
2020-05-011,2241,2241,1811,20020,4001,200
2020-04-301,1891,2401,1761,23141,9001,231
2020-04-281,1631,1731,1321,15320,6001,153
2020-04-271,1601,1731,1271,15015,0001,150
2020-04-241,1261,1631,1261,15117,0001,151
2020-04-231,0901,1351,0901,13012,0001,130
2020-04-221,0391,0999851,09440,8001,094
2020-04-211,0901,0981,0561,06418,6001,064
2020-04-201,1101,1101,0801,1049,1001,104
2020-04-171,1201,1501,1021,11013,8001,110
2020-04-161,0991,1191,0591,11915,9001,119
2020-04-151,0971,1131,0751,07717,1001,077
2020-04-141,0901,1201,0841,1149,3001,114
2020-04-131,0751,0861,0531,07310,1001,073
2020-04-101,0601,0861,0361,07529,7001,075
2020-04-091,1301,1301,0471,07035,3001,070
2020-04-081,1141,1781,0821,10038,0001,100
2020-04-071,1141,1141,0751,11427,1001,114
2020-04-0692598590596433,400964
2020-04-0392594189091430,800914
2020-04-0292293890092127,500921
2020-04-0197699993095021,900950
2020-03-319791,01396197639,900976
2020-03-3091195590694466,800944
2020-03-279401,0069231,00070,5001,000
2020-03-2686091084790698,700906
2020-03-25877929877896111,900896
2020-03-2482585981283537,000835
2020-03-2380581778579578,500795
2020-03-1980582178079683,500796
2020-03-18801834776787174,600787
2020-03-17795854766830256,500830
2020-03-161,0001,010867870148,600870
2020-03-131,1501,190991991175,600991
2020-03-121,3081,3261,2801,29158,7001,291
2020-03-111,3501,3661,3001,33156,5001,331
2020-03-101,2401,2931,1841,29330,0001,293
2020-03-091,3761,4001,2571,26251,1001,262
2020-03-061,3901,4021,3791,39144,4001,391
2020-03-051,3651,3891,3451,38539,8001,385
2020-03-041,3291,3721,3081,35223,5001,352
2020-03-031,3971,3971,3221,33029,1001,330
2020-03-021,3071,3831,2981,35428,3001,354
2020-02-281,3501,3691,3031,32346,6001,323
2020-02-271,4151,4211,3671,38435,8001,384
2020-02-261,4101,4131,3721,40024,1001,400
2020-02-251,4651,4701,4231,42632,6001,426
2020-02-211,4751,4881,4721,4787,4001,478
2020-02-201,5051,5151,4701,47520,2001,475
2020-02-191,4851,5161,4581,50329,2001,503
2020-02-181,5761,5811,4761,48369,5001,483
2020-02-171,6501,6501,5951,59818,8001,598
2020-02-141,6831,6831,6371,67019,6001,670
2020-02-131,7381,7391,6851,69213,2001,692
2020-02-121,7351,7591,7311,7387,1001,738
2020-02-101,7621,7641,7281,73010,9001,730
2020-02-071,7521,7821,7351,76112,3001,761
2020-02-061,7731,7751,7381,75228,9001,752
2020-02-051,6611,7771,6601,76847,6001,768
2020-02-041,6161,6531,6161,65316,1001,653
2020-02-031,5501,6211,5501,60625,8001,606
2020-01-311,5601,5941,5591,58710,2001,587
2020-01-301,5681,6001,5361,56921,6001,569
2020-01-291,5531,5721,5321,5709,8001,570
2020-01-281,5331,5631,5011,5617,9001,561
2020-01-271,5721,5771,5431,5459,5001,545
2020-01-241,5601,5881,5571,57224,8001,572
2020-01-231,5641,5751,5451,5688,2001,568
2020-01-221,5781,5921,5561,5707,0001,570
2020-01-211,5741,5771,5301,57420,9001,574
2020-01-201,5751,5891,5721,5797,2001,579
2020-01-171,5701,5791,5571,5798,9001,579
2020-01-161,5771,5771,5561,5705,9001,570
2020-01-151,5761,5781,5571,5783,3001,578
2020-01-141,5861,6021,5651,57410,3001,574
2020-01-101,5881,5881,5641,5765,7001,576
2020-01-091,5621,5981,5621,57510,4001,575
2020-01-081,5681,5761,5411,56214,5001,562
2020-01-071,5671,5951,5671,58013,8001,580
2020-01-061,5201,5621,5201,55811,2001,558

分割・併合履歴 ： [2014-03-27]1株→100株