4310 (株)ドリームインキュベータの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,199	2,235	2,199	2,206	33,500	2,206
2022-12-29	2,183	2,198	2,160	2,183	46,000	2,183
2022-12-28	2,218	2,222	2,165	2,208	79,400	2,208
2022-12-27	2,240	2,266	2,230	2,232	45,900	2,232
2022-12-26	2,191	2,218	2,181	2,212	31,500	2,212
2022-12-23	2,235	2,235	2,173	2,190	43,900	2,190
2022-12-22	2,240	2,298	2,225	2,262	59,900	2,262
2022-12-21	2,202	2,249	2,154	2,212	112,500	2,212
2022-12-20	2,311	2,340	2,200	2,225	100,900	2,225
2022-12-19	2,399	2,410	2,287	2,332	116,600	2,332
2022-12-16	2,428	2,460	2,391	2,418	108,700	2,418
2022-12-15	2,565	2,565	2,439	2,440	85,200	2,440
2022-12-14	2,723	2,723	2,572	2,576	88,300	2,576
2022-12-13	2,808	2,834	2,723	2,723	36,800	2,723
2022-12-12	2,792	2,835	2,766	2,776	30,000	2,776
2022-12-09	2,782	2,819	2,765	2,811	15,000	2,811
2022-12-08	2,741	2,803	2,712	2,768	24,500	2,768
2022-12-07	2,659	2,752	2,637	2,741	21,000	2,741
2022-12-06	2,670	2,701	2,641	2,685	31,300	2,685
2022-12-05	2,720	2,739	2,674	2,703	45,000	2,703
2022-12-02	2,852	2,861	2,725	2,735	62,800	2,735
2022-12-01	2,834	2,897	2,790	2,864	32,500	2,864
2022-11-30	2,910	2,910	2,822	2,826	42,000	2,826
2022-11-29	2,769	2,910	2,750	2,885	60,900	2,885
2022-11-28	2,787	2,807	2,736	2,799	25,500	2,799
2022-11-25	2,782	2,810	2,710	2,779	30,500	2,779
2022-11-24	2,742	2,787	2,731	2,732	24,500	2,732
2022-11-22	2,784	2,805	2,731	2,742	42,700	2,742
2022-11-21	2,763	2,824	2,697	2,789	79,700	2,789
2022-11-18	2,645	2,744	2,615	2,744	82,900	2,744
2022-11-17	2,619	2,635	2,581	2,626	24,900	2,626
2022-11-16	2,560	2,620	2,538	2,620	36,600	2,620
2022-11-15	2,512	2,578	2,486	2,567	77,000	2,567
2022-11-14	2,628	2,628	2,531	2,535	89,000	2,535
2022-11-11	2,600	2,638	2,580	2,629	95,800	2,629
2022-11-10	2,581	2,652	2,518	2,611	162,100	2,611
2022-11-09	2,642	2,728	2,520	2,581	286,500	2,581
2022-11-08	2,834	2,834	2,542	2,614	1,270,700	2,614
2022-11-07	2,338	2,383	2,321	2,334	22,900	2,334
2022-11-04	2,320	2,372	2,320	2,338	17,700	2,338
2022-11-02	2,350	2,395	2,324	2,328	17,700	2,328
2022-11-01	2,373	2,390	2,321	2,334	19,600	2,334
2022-10-31	2,282	2,379	2,240	2,368	26,100	2,368
2022-10-28	2,162	2,315	2,161	2,275	78,400	2,275
2022-10-27	2,230	2,230	2,160	2,182	22,200	2,182
2022-10-26	2,159	2,232	2,056	2,230	37,700	2,230
2022-10-25	2,111	2,177	2,111	2,174	18,300	2,174
2022-10-24	2,117	2,160	2,101	2,110	16,100	2,110
2022-10-21	2,066	2,118	2,064	2,117	15,600	2,117
2022-10-20	2,070	2,093	2,059	2,093	11,800	2,093
2022-10-19	2,020	2,096	2,020	2,075	19,500	2,075
2022-10-18	1,994	2,057	1,984	2,042	23,000	2,042
2022-10-17	1,972	1,985	1,938	1,978	14,400	1,978
2022-10-14	1,900	1,998	1,900	1,976	18,600	1,976
2022-10-13	1,900	1,902	1,856	1,895	19,600	1,895
2022-10-12	1,938	1,938	1,893	1,924	20,800	1,924
2022-10-11	1,985	1,996	1,935	1,935	43,500	1,935
2022-10-07	2,008	2,055	2,000	2,035	21,000	2,035
2022-10-06	1,955	2,046	1,955	2,045	37,600	2,045
2022-10-05	1,905	1,986	1,905	1,961	31,500	1,961
2022-10-04	1,863	1,907	1,863	1,902	12,400	1,902
2022-10-03	1,802	1,870	1,782	1,851	14,400	1,851
2022-09-30	1,791	1,877	1,790	1,802	25,000	1,802
2022-09-29	1,829	1,831	1,761	1,819	15,900	1,819
2022-09-28	1,796	1,799	1,748	1,789	20,900	1,789
2022-09-27	1,754	1,832	1,754	1,818	19,700	1,818
2022-09-26	1,784	1,799	1,723	1,739	22,600	1,739
2022-09-22	1,843	1,843	1,780	1,823	22,100	1,823
2022-09-21	1,943	1,944	1,866	1,867	17,400	1,867
2022-09-20	1,933	1,959	1,924	1,949	12,000	1,949
2022-09-16	1,929	1,948	1,917	1,937	12,700	1,937
2022-09-15	1,940	1,940	1,894	1,932	15,400	1,932
2022-09-14	1,927	1,980	1,916	1,952	17,900	1,952
2022-09-13	1,961	1,961	1,932	1,955	7,600	1,955
2022-09-12	1,975	2,005	1,935	1,945	6,800	1,945
2022-09-09	1,904	1,992	1,904	1,975	23,100	1,975
2022-09-08	1,885	1,924	1,884	1,923	17,800	1,923
2022-09-07	1,934	1,937	1,862	1,865	25,900	1,865
2022-09-06	1,940	1,998	1,940	1,954	19,700	1,954
2022-09-05	1,951	1,960	1,931	1,949	13,500	1,949
2022-09-02	1,989	1,989	1,952	1,981	13,300	1,981
2022-09-01	1,995	2,008	1,969	1,988	17,300	1,988
2022-08-31	2,028	2,060	2,001	2,001	17,200	2,001
2022-08-30	1,998	2,036	1,998	2,036	15,200	2,036
2022-08-29	1,991	2,021	1,960	1,998	13,300	1,998
2022-08-26	2,031	2,036	1,997	1,997	15,700	1,997
2022-08-25	1,999	2,050	1,997	2,031	14,100	2,031
2022-08-24	2,019	2,019	1,985	2,003	20,100	2,003
2022-08-23	1,968	1,999	1,960	1,999	6,000	1,999
2022-08-22	2,060	2,060	1,994	2,008	14,500	2,008
2022-08-19	2,012	2,100	2,012	2,059	26,300	2,059
2022-08-18	1,954	2,016	1,911	2,012	27,000	2,012
2022-08-17	1,898	1,953	1,898	1,945	19,200	1,945
2022-08-16	1,928	1,928	1,898	1,898	8,300	1,898
2022-08-15	1,965	1,984	1,928	1,928	14,100	1,928
2022-08-12	1,896	1,987	1,896	1,980	24,700	1,980
2022-08-10	1,944	1,944	1,865	1,895	23,300	1,895
2022-08-09	2,030	2,030	1,942	1,944	28,900	1,944
2022-08-08	2,167	2,167	2,058	2,069	19,800	2,069
2022-08-05	2,122	2,126	2,072	2,075	17,400	2,075
2022-08-04	2,111	2,114	2,069	2,105	13,500	2,105
2022-08-03	2,064	2,099	2,033	2,065	19,100	2,065
2022-08-02	2,085	2,110	2,055	2,069	17,500	2,069
2022-08-01	2,077	2,092	2,045	2,092	15,500	2,092
2022-07-29	2,104	2,107	2,070	2,075	6,800	2,075
2022-07-28	2,071	2,125	2,054	2,095	23,100	2,095
2022-07-27	2,100	2,110	2,052	2,070	12,900	2,070
2022-07-26	2,036	2,111	2,030	2,097	21,400	2,097
2022-07-25	2,026	2,035	2,005	2,034	12,400	2,034
2022-07-22	2,018	2,043	1,982	2,026	18,500	2,026
2022-07-21	1,966	2,033	1,966	2,020	29,700	2,020
2022-07-20	1,997	2,007	1,963	1,988	14,500	1,988
2022-07-19	1,928	1,972	1,915	1,971	11,800	1,971
2022-07-15	1,950	1,955	1,882	1,907	18,200	1,907
2022-07-14	1,953	1,963	1,940	1,947	11,600	1,947
2022-07-13	1,925	1,976	1,909	1,958	11,800	1,958
2022-07-12	1,962	1,962	1,912	1,912	16,800	1,912
2022-07-11	1,914	1,975	1,914	1,967	16,600	1,967
2022-07-08	1,891	1,967	1,891	1,929	39,400	1,929
2022-07-07	1,910	1,910	1,858	1,892	15,000	1,892
2022-07-06	1,912	1,919	1,864	1,898	27,800	1,898
2022-07-05	1,920	1,989	1,920	1,932	26,700	1,932
2022-07-04	1,930	2,012	1,917	1,919	41,300	1,919
2022-07-01	1,960	1,960	1,872	1,910	45,100	1,910
2022-06-30	2,094	2,094	1,965	1,968	78,800	1,968
2022-06-29	2,005	2,140	2,005	2,134	85,100	2,134
2022-06-28	1,959	2,020	1,959	2,005	15,500	2,005
2022-06-27	2,020	2,020	1,972	1,981	17,300	1,981
2022-06-24	1,931	2,019	1,870	2,019	40,100	2,019
2022-06-23	2,061	2,061	1,940	1,960	31,700	1,960
2022-06-22	2,213	2,218	2,037	2,040	60,500	2,040
2022-06-21	2,084	2,238	2,084	2,215	30,500	2,215
2022-06-20	2,117	2,123	2,053	2,073	49,000	2,073
2022-06-17	2,106	2,130	2,074	2,102	28,000	2,102
2022-06-16	2,149	2,208	2,128	2,147	13,700	2,147
2022-06-15	2,266	2,267	2,145	2,145	26,700	2,145
2022-06-14	2,300	2,344	2,171	2,249	79,100	2,249
2022-06-13	2,240	2,325	2,223	2,320	27,300	2,320
2022-06-10	2,294	2,330	2,261	2,311	18,600	2,311
2022-06-09	2,280	2,371	2,280	2,344	26,700	2,344
2022-06-08	2,164	2,291	2,164	2,291	25,000	2,291
2022-06-07	2,284	2,284	2,150	2,150	32,700	2,150
2022-06-06	2,270	2,334	2,257	2,275	35,800	2,275
2022-06-03	2,420	2,420	2,310	2,315	37,100	2,315
2022-06-02	2,493	2,493	2,373	2,410	44,200	2,410
2022-06-01	2,496	2,519	2,430	2,495	68,500	2,495
2022-05-31	2,394	2,483	2,394	2,460	47,000	2,460
2022-05-30	2,236	2,416	2,236	2,397	82,500	2,397
2022-05-27	2,281	2,297	2,200	2,236	24,800	2,236
2022-05-26	2,231	2,315	2,213	2,250	20,700	2,250
2022-05-25	2,217	2,262	2,200	2,234	25,800	2,234
2022-05-24	2,217	2,272	2,206	2,215	32,000	2,215
2022-05-23	2,120	2,255	2,090	2,208	47,900	2,208
2022-05-20	2,120	2,176	2,090	2,166	23,900	2,166
2022-05-19	2,070	2,155	2,067	2,091	22,900	2,091
2022-05-18	2,079	2,145	2,068	2,110	33,700	2,110
2022-05-17	2,027	2,169	2,010	2,099	36,000	2,099
2022-05-16	1,981	2,035	1,954	2,024	26,500	2,024
2022-05-13	1,922	2,015	1,922	1,997	32,200	1,997
2022-05-12	1,950	1,968	1,914	1,936	30,900	1,936
2022-05-11	1,945	2,034	1,934	1,990	44,500	1,990
2022-05-10	1,985	1,989	1,886	1,950	23,900	1,950
2022-05-09	2,005	2,034	1,922	2,000	31,300	2,000
2022-05-06	1,942	2,027	1,929	2,026	17,800	2,026
2022-05-02	1,885	2,022	1,885	1,982	37,800	1,982
2022-04-28	1,958	1,969	1,898	1,961	26,000	1,961
2022-04-27	1,881	2,029	1,881	2,008	94,200	2,008
2022-04-26	1,926	1,926	1,863	1,908	28,300	1,908
2022-04-25	1,953	1,980	1,881	1,886	55,400	1,886
2022-04-22	1,983	1,998	1,934	1,946	40,300	1,946
2022-04-21	2,000	2,040	1,963	2,033	63,900	2,033
2022-04-20	2,201	2,207	2,035	2,035	81,900	2,035
2022-04-19	2,309	2,318	2,220	2,239	31,800	2,239
2022-04-18	2,277	2,355	2,277	2,329	26,000	2,329
2022-04-15	2,289	2,321	2,251	2,288	25,700	2,288
2022-04-14	2,356	2,356	2,288	2,305	27,800	2,305
2022-04-13	2,299	2,407	2,296	2,392	30,500	2,392
2022-04-12	2,400	2,441	2,325	2,349	28,200	2,349
2022-04-11	2,360	2,410	2,336	2,407	21,900	2,407
2022-04-08	2,333	2,380	2,277	2,362	43,700	2,362
2022-04-07	2,214	2,242	2,175	2,235	31,400	2,235
2022-04-06	2,305	2,305	2,244	2,245	32,800	2,245
2022-04-05	2,398	2,408	2,302	2,304	36,900	2,304
2022-04-04	2,554	2,554	2,380	2,381	53,000	2,381
2022-04-01	2,569	2,661	2,538	2,604	41,100	2,604
2022-03-31	2,483	2,573	2,457	2,519	44,800	2,519
2022-03-30	2,572	2,722	2,413	2,433	78,000	2,433
2022-03-29	2,589	2,675	2,495	2,572	101,900	2,572
2022-03-28	2,519	2,647	2,519	2,563	65,300	2,563
2022-03-25	2,503	2,549	2,432	2,465	29,200	2,465
2022-03-24	2,382	2,568	2,364	2,508	75,600	2,508
2022-03-23	2,434	2,451	2,388	2,432	45,100	2,432
2022-03-22	2,430	2,514	2,394	2,429	53,800	2,429
2022-03-18	2,407	2,460	2,355	2,411	72,300	2,411
2022-03-17	2,370	2,498	2,370	2,418	70,300	2,418
2022-03-16	2,249	2,305	2,191	2,286	74,900	2,286
2022-03-15	2,141	2,287	2,141	2,249	36,000	2,249
2022-03-14	2,141	2,210	2,086	2,180	66,100	2,180
2022-03-11	2,190	2,190	2,109	2,122	52,700	2,122
2022-03-10	2,150	2,219	2,141	2,200	45,100	2,200
2022-03-09	2,003	2,114	2,003	2,078	69,000	2,078
2022-03-08	2,073	2,073	1,961	2,002	90,000	2,002
2022-03-07	2,070	2,111	1,969	2,073	98,000	2,073
2022-03-04	2,258	2,270	2,111	2,133	64,100	2,133
2022-03-03	2,247	2,396	2,225	2,287	50,100	2,287
2022-03-02	2,284	2,284	2,147	2,223	51,900	2,223
2022-03-01	2,497	2,518	2,268	2,273	60,700	2,273
2022-02-28	2,352	2,488	2,301	2,439	66,000	2,439
2022-02-25	2,226	2,439	2,222	2,380	69,200	2,380
2022-02-24	2,578	2,610	2,115	2,254	188,100	2,254
2022-02-22	2,482	2,543	2,482	2,528	24,200	2,528
2022-02-21	2,468	2,554	2,457	2,532	38,700	2,532
2022-02-18	2,525	2,582	2,481	2,505	50,800	2,505
2022-02-17	2,508	2,650	2,354	2,530	82,300	2,530
2022-02-16	2,550	2,750	2,537	2,537	104,500	2,537
2022-02-15	2,383	2,550	2,321	2,533	76,900	2,533
2022-02-14	2,328	2,486	2,302	2,404	57,000	2,404
2022-02-10	2,385	2,477	2,323	2,378	91,100	2,378
2022-02-09	2,550	2,594	2,350	2,381	159,700	2,381
2022-02-08	2,200	2,555	2,170	2,555	307,600	2,555
2022-02-07	2,108	2,140	2,030	2,074	55,200	2,074
2022-02-04	2,067	2,088	1,978	2,058	55,300	2,058
2022-02-03	2,051	2,121	2,015	2,088	113,600	2,088
2022-02-02	1,998	2,160	1,995	2,100	136,600	2,100
2022-02-01	1,888	1,997	1,870	1,970	97,200	1,970
2022-01-31	1,844	1,931	1,786	1,907	86,000	1,907
2022-01-28	1,785	1,868	1,645	1,864	176,900	1,864
2022-01-27	1,793	1,873	1,729	1,793	103,800	1,793
2022-01-26	1,780	1,838	1,716	1,753	136,200	1,753
2022-01-25	1,750	1,803	1,706	1,781	125,600	1,781
2022-01-24	1,828	1,828	1,708	1,755	129,200	1,755
2022-01-21	1,890	1,890	1,671	1,798	153,700	1,798
2022-01-20	1,872	1,939	1,842	1,900	160,100	1,900
2022-01-19	1,769	1,893	1,733	1,850	212,000	1,850
2022-01-18	1,653	1,784	1,653	1,763	143,400	1,763
2022-01-17	1,626	1,680	1,606	1,636	45,000	1,636
2022-01-14	1,684	1,684	1,607	1,666	83,000	1,666
2022-01-13	1,528	1,715	1,512	1,700	173,300	1,700
2022-01-12	1,480	1,518	1,471	1,518	35,600	1,518
2022-01-11	1,483	1,497	1,406	1,475	79,900	1,475
2022-01-07	1,475	1,514	1,474	1,498	59,200	1,498
2022-01-06	1,551	1,562	1,456	1,476	117,400	1,476
2022-01-05	1,558	1,579	1,523	1,576	109,000	1,576
2022-01-04	1,580	1,580	1,522	1,560	108,100	1,560

分割・併合履歴： [2014-03-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4310 (株)ドリームインキュベータ の時系列データ [2022年度]

4310 (株)ドリームインキュベータの時系列データ [2022年度]