4310 (株)ドリームインキュベータの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,837	2,891	2,828	2,891	21,200	2,891
2023-12-28	2,849	2,860	2,806	2,819	19,200	2,819
2023-12-27	2,906	2,906	2,862	2,878	87,100	2,878
2023-12-26	2,866	2,903	2,860	2,886	16,800	2,886
2023-12-25	2,888	2,890	2,855	2,872	8,700	2,872
2023-12-22	2,857	2,900	2,857	2,888	16,800	2,888
2023-12-21	2,857	2,900	2,815	2,837	19,000	2,837
2023-12-20	2,850	2,901	2,836	2,885	18,100	2,885
2023-12-19	2,791	2,864	2,791	2,864	17,500	2,864
2023-12-18	2,804	2,806	2,765	2,791	13,500	2,791
2023-12-15	2,769	2,835	2,769	2,790	21,400	2,790
2023-12-14	2,867	2,890	2,765	2,800	38,700	2,800
2023-12-13	2,751	2,898	2,737	2,886	63,600	2,886
2023-12-12	2,713	2,725	2,665	2,691	29,900	2,691
2023-12-11	2,654	2,709	2,640	2,701	22,100	2,701
2023-12-08	2,663	2,694	2,615	2,630	45,000	2,630
2023-12-07	2,794	2,794	2,701	2,713	34,600	2,713
2023-12-06	2,768	2,827	2,765	2,791	34,800	2,791
2023-12-05	2,868	2,896	2,746	2,747	43,300	2,747
2023-12-04	2,969	2,990	2,815	2,868	52,900	2,868
2023-12-01	3,205	3,205	2,958	2,973	64,500	2,973
2023-11-30	3,065	3,230	3,065	3,230	72,600	3,230
2023-11-29	3,040	3,070	3,035	3,065	16,300	3,065
2023-11-28	3,055	3,075	3,015	3,045	21,700	3,045
2023-11-27	3,045	3,090	3,045	3,080	19,000	3,080
2023-11-24	3,040	3,070	3,025	3,050	26,200	3,050
2023-11-22	3,000	3,035	2,998	3,035	10,400	3,035
2023-11-21	3,025	3,060	2,981	3,005	26,600	3,005
2023-11-20	2,968	3,025	2,968	3,020	28,900	3,020
2023-11-17	2,978	3,015	2,978	3,005	25,100	3,005
2023-11-16	3,000	3,015	2,950	2,964	35,400	2,964
2023-11-15	2,988	3,005	2,962	3,000	26,700	3,000
2023-11-14	2,935	2,976	2,930	2,976	29,700	2,976
2023-11-13	2,942	2,942	2,905	2,930	16,000	2,930
2023-11-10	2,900	2,942	2,885	2,942	26,100	2,942
2023-11-09	2,877	2,915	2,845	2,915	20,700	2,915
2023-11-08	2,913	2,959	2,827	2,850	31,800	2,850
2023-11-07	2,892	2,977	2,870	2,913	40,300	2,913
2023-11-06	2,906	2,985	2,800	2,892	70,000	2,892
2023-11-02	2,890	2,960	2,753	2,949	77,400	2,949
2023-11-01	3,000	3,030	2,933	2,936	58,800	2,936
2023-10-31	2,990	3,000	2,910	3,000	29,600	3,000
2023-10-30	2,930	2,984	2,924	2,961	77,100	2,961
2023-10-27	2,925	2,990	2,925	2,980	28,000	2,980
2023-10-26	2,895	2,953	2,895	2,925	27,400	2,925
2023-10-25	2,875	2,965	2,873	2,945	28,300	2,945
2023-10-24	2,786	2,845	2,722	2,841	39,500	2,841
2023-10-23	2,854	2,869	2,786	2,786	31,700	2,786
2023-10-20	2,886	2,904	2,851	2,904	26,100	2,904
2023-10-19	2,900	2,934	2,848	2,886	30,600	2,886
2023-10-18	2,820	2,925	2,792	2,925	37,500	2,925
2023-10-17	2,888	2,894	2,752	2,770	63,200	2,770
2023-10-16	2,955	2,955	2,855	2,888	41,200	2,888
2023-10-13	3,000	3,020	2,953	2,968	36,800	2,968
2023-10-12	3,030	3,030	2,959	3,000	30,700	3,000
2023-10-11	3,015	3,065	2,990	3,035	48,500	3,035
2023-10-10	2,860	3,020	2,860	3,020	85,800	3,020
2023-10-06	2,741	2,854	2,733	2,841	37,900	2,841
2023-10-05	2,622	2,748	2,622	2,748	36,000	2,748
2023-10-04	2,615	2,652	2,597	2,619	69,900	2,619
2023-10-03	2,711	2,726	2,663	2,694	42,000	2,694
2023-10-02	2,656	2,762	2,651	2,711	53,400	2,711
2023-09-29	2,693	2,694	2,618	2,655	46,200	2,655
2023-09-28	2,743	2,756	2,667	2,678	49,300	2,678
2023-09-27	2,709	2,736	2,661	2,734	40,200	2,734
2023-09-26	2,810	2,810	2,711	2,730	49,000	2,730
2023-09-25	2,999	2,999	2,834	2,847	57,100	2,847
2023-09-22	2,970	3,010	2,955	2,990	51,800	2,990
2023-09-21	3,020	3,020	2,978	2,987	28,700	2,987
2023-09-20	3,010	3,015	2,984	3,010	23,500	3,010
2023-09-19	2,987	3,025	2,971	3,020	20,700	3,020
2023-09-15	3,000	3,025	2,979	2,987	43,000	2,987
2023-09-14	3,010	3,020	2,990	3,000	26,200	3,000
2023-09-13	3,005	3,035	3,000	3,015	22,000	3,015
2023-09-12	3,015	3,030	2,999	3,005	15,600	3,005
2023-09-11	3,040	3,050	2,990	3,015	23,100	3,015
2023-09-08	3,050	3,075	3,015	3,035	28,400	3,035
2023-09-07	3,110	3,115	3,040	3,095	28,100	3,095
2023-09-06	3,045	3,125	3,045	3,120	72,000	3,120
2023-09-05	3,035	3,055	2,964	3,020	40,300	3,020
2023-09-04	2,953	3,040	2,952	3,025	52,400	3,025
2023-09-01	2,916	2,953	2,886	2,953	27,900	2,953
2023-08-31	2,897	2,956	2,888	2,956	41,000	2,956
2023-08-30	2,900	2,921	2,874	2,881	22,800	2,881
2023-08-29	2,891	2,909	2,880	2,902	33,100	2,902
2023-08-28	2,810	2,895	2,810	2,891	58,800	2,891
2023-08-25	2,763	2,812	2,763	2,811	23,700	2,811
2023-08-24	2,820	2,839	2,790	2,806	36,100	2,806
2023-08-23	2,787	2,820	2,787	2,820	32,000	2,820
2023-08-22	2,798	2,800	2,759	2,787	24,000	2,787
2023-08-21	2,727	2,781	2,727	2,773	24,000	2,773
2023-08-18	2,721	2,767	2,682	2,735	37,700	2,735
2023-08-17	2,700	2,728	2,658	2,728	29,900	2,728
2023-08-16	2,739	2,749	2,662	2,669	39,000	2,669
2023-08-15	2,795	2,800	2,760	2,767	31,100	2,767
2023-08-14	2,809	2,868	2,790	2,795	44,900	2,795
2023-08-10	2,763	2,827	2,741	2,827	30,700	2,827
2023-08-09	2,780	2,811	2,757	2,779	33,000	2,779
2023-08-08	2,766	2,828	2,766	2,791	34,400	2,791
2023-08-07	2,685	2,810	2,685	2,792	60,300	2,792
2023-08-04	2,617	2,715	2,612	2,715	62,500	2,715
2023-08-03	2,624	2,669	2,558	2,628	90,900	2,628
2023-08-02	2,500	2,655	2,500	2,651	134,900	2,651
2023-08-01	2,719	2,737	2,615	2,650	85,500	2,650
2023-07-31	2,782	2,806	2,710	2,722	58,100	2,722
2023-07-28	2,733	2,782	2,711	2,775	60,300	2,775
2023-07-27	2,691	2,741	2,679	2,741	37,200	2,741
2023-07-26	2,711	2,711	2,681	2,691	45,300	2,691
2023-07-25	2,758	2,758	2,681	2,721	54,400	2,721
2023-07-24	2,775	2,796	2,758	2,771	29,400	2,771
2023-07-21	2,775	2,784	2,747	2,761	39,200	2,761
2023-07-20	2,798	2,808	2,740	2,749	47,900	2,749
2023-07-19	2,794	2,830	2,765	2,792	63,300	2,792
2023-07-18	2,794	2,808	2,741	2,773	38,000	2,773
2023-07-14	2,798	2,829	2,765	2,791	31,800	2,791
2023-07-13	2,764	2,798	2,750	2,798	29,600	2,798
2023-07-12	2,785	2,795	2,751	2,764	42,300	2,764
2023-07-11	2,735	2,775	2,735	2,768	33,700	2,768
2023-07-10	2,765	2,820	2,723	2,735	60,100	2,735
2023-07-07	2,720	2,771	2,696	2,761	53,000	2,761
2023-07-06	2,776	2,807	2,719	2,723	60,300	2,723
2023-07-05	2,766	2,785	2,743	2,780	27,700	2,780
2023-07-04	2,728	2,791	2,722	2,781	45,500	2,781
2023-07-03	2,791	2,814	2,727	2,727	56,900	2,727
2023-06-30	2,815	2,821	2,777	2,791	37,000	2,791
2023-06-29	2,782	2,842	2,761	2,815	52,100	2,815
2023-06-28	2,798	2,823	2,768	2,782	44,300	2,782
2023-06-27	2,801	2,819	2,759	2,798	57,900	2,798
2023-06-26	2,816	2,843	2,792	2,823	37,700	2,823
2023-06-23	2,872	2,908	2,780	2,847	77,900	2,847
2023-06-22	2,886	2,935	2,854	2,870	53,600	2,870
2023-06-21	2,876	2,939	2,874	2,907	60,300	2,907
2023-06-20	2,880	2,898	2,857	2,898	33,600	2,898
2023-06-19	2,917	2,935	2,883	2,898	51,100	2,898
2023-06-16	2,894	2,918	2,858	2,917	52,500	2,917
2023-06-15	2,841	2,928	2,840	2,894	78,400	2,894
2023-06-14	2,838	2,882	2,829	2,860	59,800	2,860
2023-06-13	2,892	2,909	2,836	2,837	50,100	2,837
2023-06-12	2,835	2,907	2,828	2,890	58,300	2,890
2023-06-09	2,863	2,866	2,822	2,835	54,800	2,835
2023-06-08	2,838	2,896	2,818	2,827	67,200	2,827
2023-06-07	2,881	2,920	2,830	2,858	97,500	2,858
2023-06-06	2,756	2,908	2,756	2,883	128,200	2,883
2023-06-05	2,742	2,765	2,707	2,764	88,300	2,764
2023-06-02	2,705	2,748	2,674	2,720	68,100	2,720
2023-06-01	2,611	2,732	2,602	2,720	100,400	2,720
2023-05-31	2,620	2,669	2,589	2,611	97,800	2,611
2023-05-30	2,721	2,775	2,655	2,656	126,000	2,656
2023-05-29	2,599	2,742	2,584	2,732	142,300	2,732
2023-05-26	2,492	2,609	2,483	2,605	202,200	2,605
2023-05-25	2,446	2,465	2,428	2,443	57,200	2,443
2023-05-24	2,403	2,473	2,400	2,454	80,800	2,454
2023-05-23	2,421	2,479	2,379	2,403	107,800	2,403
2023-05-22	2,449	2,475	2,422	2,429	80,000	2,429
2023-05-19	2,457	2,482	2,425	2,430	99,600	2,430
2023-05-18	2,444	2,480	2,417	2,449	136,200	2,449
2023-05-17	2,451	2,466	2,410	2,444	110,400	2,444
2023-05-16	2,467	2,485	2,442	2,460	163,400	2,460
2023-05-15	2,369	2,469	2,361	2,467	284,400	2,467
2023-05-12	2,500	2,516	2,262	2,355	955,400	2,355
2023-05-11	2,750	2,768	2,716	2,762	188,900	2,762
2023-05-10	2,764	2,773	2,730	2,752	118,100	2,752
2023-05-09	2,742	2,761	2,725	2,745	75,600	2,745
2023-05-08	2,680	2,733	2,643	2,722	109,200	2,722
2023-05-02	2,667	2,699	2,638	2,666	54,800	2,666
2023-05-01	2,680	2,695	2,652	2,666	63,400	2,666
2023-04-28	2,630	2,659	2,598	2,657	71,400	2,657
2023-04-27	2,560	2,612	2,542	2,599	75,700	2,599
2023-04-26	2,578	2,601	2,540	2,566	137,300	2,566
2023-04-25	2,681	2,709	2,612	2,622	107,000	2,622
2023-04-24	2,695	2,715	2,672	2,674	48,000	2,674
2023-04-21	2,710	2,713	2,671	2,685	95,500	2,685
2023-04-20	2,706	2,748	2,702	2,724	57,200	2,724
2023-04-19	2,704	2,718	2,671	2,715	60,200	2,715
2023-04-18	2,723	2,764	2,697	2,704	107,700	2,704
2023-04-17	2,729	2,734	2,693	2,723	60,800	2,723
2023-04-14	2,720	2,743	2,692	2,721	54,500	2,721
2023-04-13	2,700	2,731	2,686	2,710	33,000	2,710
2023-04-12	2,719	2,734	2,677	2,712	80,900	2,712
2023-04-11	2,754	2,754	2,701	2,710	76,200	2,710
2023-04-10	2,800	2,819	2,732	2,736	84,000	2,736
2023-04-07	2,782	2,824	2,780	2,786	45,500	2,786
2023-04-06	2,786	2,836	2,739	2,774	81,000	2,774
2023-04-05	2,852	2,872	2,785	2,790	105,600	2,790
2023-04-04	2,809	2,878	2,792	2,868	92,200	2,868
2023-04-03	2,805	2,855	2,792	2,854	140,600	2,854
2023-03-31	2,738	2,765	2,671	2,755	126,500	2,755
2023-03-30	2,638	2,754	2,638	2,723	164,600	2,723
2023-03-29	2,781	2,815	2,755	2,783	169,500	2,783
2023-03-28	2,818	2,831	2,753	2,768	118,200	2,768
2023-03-27	2,810	2,836	2,763	2,819	123,700	2,819
2023-03-24	2,730	2,830	2,702	2,808	135,600	2,808
2023-03-23	2,677	2,744	2,666	2,720	122,900	2,720
2023-03-22	2,817	2,823	2,727	2,727	155,500	2,727
2023-03-20	2,810	2,861	2,739	2,742	188,600	2,742
2023-03-17	2,876	2,902	2,815	2,819	115,200	2,819
2023-03-16	2,916	2,932	2,811	2,837	209,500	2,837
2023-03-15	3,045	3,060	2,985	3,025	81,300	3,025
2023-03-14	3,060	3,075	2,953	2,980	163,600	2,980
2023-03-13	3,075	3,145	3,055	3,115	101,200	3,115
2023-03-10	3,200	3,230	3,115	3,145	133,000	3,145
2023-03-09	3,290	3,295	3,235	3,245	91,000	3,245
2023-03-08	3,170	3,330	3,170	3,295	161,100	3,295
2023-03-07	3,125	3,180	3,100	3,155	88,300	3,155
2023-03-06	3,165	3,175	3,090	3,105	132,800	3,105
2023-03-03	3,220	3,230	3,130	3,160	159,400	3,160
2023-03-02	3,135	3,205	3,095	3,195	107,500	3,195
2023-03-01	3,120	3,145	3,035	3,110	105,800	3,110
2023-02-28	3,015	3,145	3,005	3,095	196,300	3,095
2023-02-27	2,933	3,030	2,924	2,964	176,100	2,964
2023-02-24	2,821	2,933	2,792	2,933	181,600	2,933
2023-02-22	2,789	2,815	2,765	2,772	116,400	2,772
2023-02-21	2,835	2,862	2,777	2,809	111,400	2,809
2023-02-20	2,795	2,835	2,774	2,808	89,600	2,808
2023-02-17	2,795	2,835	2,766	2,772	167,300	2,772
2023-02-16	2,620	2,820	2,605	2,791	212,300	2,791
2023-02-15	2,545	2,630	2,545	2,597	165,700	2,597
2023-02-14	2,489	2,532	2,442	2,532	141,300	2,532
2023-02-13	2,454	2,486	2,389	2,480	259,000	2,480
2023-02-10	2,382	2,441	2,379	2,423	235,600	2,423
2023-02-09	2,348	2,383	2,302	2,376	318,600	2,376
2023-02-08	2,450	2,476	2,276	2,328	959,600	2,328
2023-02-07	2,559	2,594	2,541	2,588	85,100	2,588
2023-02-06	2,544	2,579	2,529	2,561	43,800	2,561
2023-02-03	2,532	2,553	2,511	2,526	33,200	2,526
2023-02-02	2,593	2,609	2,530	2,542	37,200	2,542
2023-02-01	2,611	2,634	2,574	2,582	26,700	2,582
2023-01-31	2,593	2,631	2,592	2,611	38,600	2,611
2023-01-30	2,557	2,605	2,540	2,576	35,500	2,576
2023-01-27	2,599	2,602	2,549	2,563	29,200	2,563
2023-01-26	2,510	2,642	2,508	2,599	83,600	2,599
2023-01-25	2,606	2,610	2,503	2,525	127,900	2,525
2023-01-24	2,642	2,709	2,626	2,629	56,500	2,629
2023-01-23	2,613	2,690	2,599	2,659	60,500	2,659
2023-01-20	2,552	2,623	2,539	2,604	57,600	2,604
2023-01-19	2,614	2,616	2,530	2,555	105,400	2,555
2023-01-18	2,597	2,642	2,515	2,642	102,700	2,642
2023-01-17	2,638	2,682	2,552	2,585	87,800	2,585
2023-01-16	2,546	2,717	2,546	2,627	122,300	2,627
2023-01-13	2,574	2,605	2,539	2,546	49,200	2,546
2023-01-12	2,477	2,590	2,455	2,585	80,300	2,585
2023-01-11	2,301	2,534	2,301	2,505	197,100	2,505
2023-01-10	2,260	2,300	2,255	2,294	45,000	2,294
2023-01-06	2,239	2,271	2,231	2,244	49,700	2,244
2023-01-05	2,229	2,287	2,229	2,253	33,800	2,253
2023-01-04	2,199	2,245	2,180	2,241	40,000	2,241

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 [2023年度]

4310 (株)ドリームインキュベータの時系列データ [2023年度]