[4310 東証1部] ドリームインキュベータ 日足 時系列データ

[4310 東証1部] ドリームインキュベータ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132348.002370.002325.002336.00830019480600
2017-12-122300.002339.002295.002334.001510035076100
2017-12-112310.002311.002284.002300.00710016317600
2017-12-082240.002301.002240.002299.002010045659800
2017-12-072286.002308.002254.002256.002450055789700
2017-12-062334.002334.002235.002238.0044400101080600
2017-12-052438.002447.002348.002349.003050072496800
2017-12-042403.002472.002403.002436.003350081936400
2017-12-012441.002448.002399.002402.002100050639900
2017-11-302454.002462.002414.002438.001080026300700
2017-11-292480.002482.002454.002454.001190029402800
2017-11-282482.002488.002448.002465.001690041749100
2017-11-272506.002540.002486.002486.001780044629900
2017-11-242489.002492.002472.002480.002200054590300
2017-11-222430.002498.002425.002485.003380083398800
2017-11-212334.002429.002325.002423.002870068437000
2017-11-202290.002332.002290.002328.001210028044800
2017-11-172290.002341.002284.002284.001100025275200
2017-11-162251.002305.002251.002291.001040023791100
2017-11-152292.002299.002241.002268.004150093789600
2017-11-142352.002353.002289.002292.002520058213900
2017-11-132390.002399.002366.002367.002030048341500
2017-11-102281.002446.002276.002385.0076900182508200
2017-11-092287.002309.002250.002278.003540080982300
2017-11-082252.002274.002246.002273.002050046474700
2017-11-072252.002282.002242.002258.003710083957900
2017-11-062270.002272.002251.002251.002230050517000
2017-11-022301.002301.002274.002278.001110025359000
2017-11-012320.002327.002293.002303.0043600100568200
2017-10-312251.002322.002251.002321.0055400126861700
2017-10-302259.002267.002225.002258.0045200101780800
2017-10-272217.002258.002217.002239.001830040978800
2017-10-262200.002256.002200.002229.002720060631000
2017-10-252214.002238.002199.002204.003400075222300
2017-10-242230.002233.002216.002225.00810018009400
2017-10-232200.002230.002200.002225.001380030643300
2017-10-202201.002217.002199.002202.001460032168700
2017-10-192210.002214.002194.002201.001370030146000
2017-10-182206.002211.002187.002207.002310050807200
2017-10-172244.002244.002210.002222.00900020056500
2017-10-162254.002264.002242.002243.003050068522700
2017-10-132245.002254.002235.002246.001150025826200
2017-10-122250.002261.002237.002248.00800017989000
2017-10-112220.002254.002212.002245.001770039582300
2017-10-102230.002245.002210.002218.00580012897100
2017-10-062212.002233.002198.002230.001600035453100
2017-10-052206.002237.002206.002223.00750016685900
2017-10-042253.002254.002216.002224.001040023228000
2017-10-032258.002275.002252.002264.001350030549100
2017-10-022252.002262.002239.002244.00960021608400
2017-09-292232.002255.002226.002252.001620036237300
2017-09-282215.002264.002215.002243.003620080921200
2017-09-272200.002260.002200.002259.003870086722500
2017-09-262185.002210.002178.002199.002480054447100
2017-09-252115.002179.002115.002175.004310092297300
2017-09-222122.002129.002107.002111.001410029814300
2017-09-212145.002151.002103.002127.001260026830900
2017-09-202162.002165.002129.002139.001430030685500
2017-09-192148.002178.002138.002171.0071900154763300
2017-09-152050.002115.002045.002115.002960061945600
2017-09-142115.002124.002061.002066.001600033367900
2017-09-132125.002142.002113.002121.001010021461300
2017-09-122114.002147.002107.002115.002010042761300
2017-09-112041.002119.002041.002108.001930040353800
2017-09-082065.002066.002013.002024.002510051313600
2017-09-072085.002109.002074.002080.001310027311800
2017-09-062080.002097.002037.002083.003070063629300
2017-09-052155.002161.002072.002080.003000063127000
2017-09-042231.002231.002150.002155.002830061693000
2017-09-012197.002265.002196.002259.003550079249100
2017-08-312188.002193.002180.002192.00660014440800
2017-08-302200.002210.002163.002186.001190026075700
2017-08-292166.002197.002166.002195.001230026897500
2017-08-282182.002190.002164.002168.00710015473100
2017-08-252176.002188.002163.002166.00630013684200
2017-08-242170.002184.002150.002152.003170069074000
2017-08-232180.002190.002165.002170.001650035962400
2017-08-222082.002148.002079.002148.001500031850500
2017-08-212098.002098.002071.002082.00880018327500
2017-08-182103.002103.002083.002093.001160024269800
2017-08-172095.002119.002083.002114.001440030234600
2017-08-162121.002136.002094.002095.001460030792200
2017-08-152141.002150.002099.002113.001960041514600
2017-08-142185.002185.002082.002129.0085200181566700
2017-08-102218.002238.002198.002220.002930064974900
2017-08-092254.002271.002206.002214.0074000165822900
2017-08-082116.002248.002116.002245.0066100145839600
2017-08-072124.002131.002117.002123.001130023988300
2017-08-042111.002129.002111.002121.00800016976000
2017-08-032110.002125.002107.002123.001060022418700
2017-08-022124.002129.002110.002119.001020021627200
2017-08-012100.002146.002098.002116.002760058331100
2017-07-312192.002210.002168.002168.002480054225600
2017-07-282210.002218.002195.002199.003020066570200
2017-07-272210.002226.002203.002215.002250049812300
2017-07-262210.002211.002200.002203.001390030667400
2017-07-252210.002210.002197.002199.003700081713000
2017-07-242175.002204.002167.002203.0082600181167000
2017-07-212170.002204.002170.002196.004110089802100
2017-07-202185.002202.002184.002188.00820017966700
2017-07-192205.002205.002185.002191.001050023026900
2017-07-182185.002209.002169.002203.002520055261300
2017-07-142155.002193.002155.002185.002290049927500
2017-07-132192.002192.002156.002162.002420052487100
2017-07-122180.002191.002177.002184.001340029266500
2017-07-112167.002179.002159.002175.00960020846700
2017-07-102165.002192.002154.002166.001620035199800
2017-07-072128.002148.002113.002143.001400029857600
2017-07-062127.002145.002126.002132.001730036905800
2017-07-052115.002144.002105.002138.002950062772800
2017-07-042152.002162.002113.002117.001620034477400
2017-07-032130.002151.002126.002134.002790059584900
2017-06-302148.002148.002115.002132.003420072894900
2017-06-292180.002186.002155.002164.001660035984300
2017-06-282188.002199.002154.002167.002570055992900
2017-06-272188.002205.002172.002199.004030088276800
2017-06-262168.002189.002153.002170.002900063060100
2017-06-232170.002201.002153.002167.0055800121344100
2017-06-222098.002170.002085.002162.0055400117390300
2017-06-212073.002125.002073.002098.003150066413700
2017-06-202103.002116.002082.002087.002130044641800
2017-06-192085.002096.002079.002091.001430029863300
2017-06-162063.002105.002061.002066.003900080729700
2017-06-152061.002070.002049.002054.001280026337100
2017-06-142097.002098.002049.002061.002350048694600
2017-06-132063.002120.002063.002092.002820059202300
2017-06-122060.002104.002060.002064.001790037127200
2017-06-092053.002086.002053.002077.001990041220000
2017-06-082068.002080.002061.002066.00870018008600
2017-06-072048.002070.002039.002066.002170044567700
2017-06-062112.002119.002043.002047.002740056820100
2017-06-052068.002130.002055.002125.004070085677900
2017-06-022045.002073.002040.002067.002340048158000
2017-06-012035.002060.002031.002037.002120043356700
2017-05-312035.002040.002020.002033.001150023352000
2017-05-302017.002055.002007.002046.002930059453700
2017-05-292018.002031.002013.002017.001160023445900
2017-05-262021.002027.002013.002018.002800056497800
2017-05-252050.002055.002020.002023.003740075907700
2017-05-242071.002080.002051.002052.001860038319100
2017-05-232068.002080.002063.002064.001240025687300
2017-05-222061.002070.002048.002062.002590053403300
2017-05-192041.002065.002023.002058.003590073452900
2017-05-182011.002030.002011.002021.003350067530800
2017-05-172056.002056.002022.002033.004070083109500
2017-05-162098.002100.002037.002040.0069900144174200
2017-05-152100.002110.002033.002052.0087100179681200
2017-05-122071.002095.002044.002090.00148000306417500
2017-05-112216.002233.002199.002221.0056300124830600
2017-05-102180.002238.002163.002216.0090800200041900
2017-05-092161.002170.002120.002124.003170067732300
2017-05-082125.002193.002115.002170.0060000129006000
2017-05-022042.002112.002042.002093.0065400135888100
2017-05-012051.002063.002036.002057.001820037309200
2017-04-282024.002066.002013.002051.0054700112346800
2017-04-272039.002043.002020.002024.003770076481600
2017-04-262024.002054.002020.002049.004250086465700
2017-04-252000.002022.002000.002017.002030040855800
2017-04-242014.002015.001995.002000.002100042038100
2017-04-211990.002011.001990.002002.002210044242200
2017-04-201990.002001.001982.001986.001600031855600
2017-04-191985.002010.001978.001978.002140042592900
2017-04-181999.002017.001981.001991.001530030565600
2017-04-171976.002010.001962.001999.001910037922200
2017-04-141975.002004.001965.001979.003480069133700
2017-04-131985.002011.001967.001995.002910057890400
2017-04-122075.002075.001995.002000.004140083690700
2017-04-112086.002115.002075.002083.001660034760200
2017-04-102060.002127.002035.002109.003100064929800
2017-04-072059.002093.002031.002046.003290067601600
2017-04-062082.002108.002039.002049.0053500110398900
2017-04-052085.002123.002076.002098.002680056055900
2017-04-042145.002158.002085.002105.004280090528600
2017-04-032200.002205.002138.002145.002910062767300
2017-03-312212.002239.002201.002201.003890086254500
2017-03-302242.002242.002184.002187.002740060663400
2017-03-292192.002247.002171.002242.0089300197677000
2017-03-282131.002170.002113.002154.0055400118794900
2017-03-272206.002211.002131.002131.002500053829400
2017-03-242200.002256.002195.002205.0055700123969300
2017-03-232178.002202.002177.002193.001910041864700
2017-03-222132.002196.002113.002182.004530097767600
2017-03-212201.002208.002162.002166.003230070469200
2017-03-172138.002238.002138.002220.00127300279884200
2017-03-162107.002140.002105.002132.001960041796700
2017-03-152148.002155.002120.002126.003850082015700
2017-03-142085.002151.002074.002147.0067800143803300
2017-03-132118.002118.002077.002083.001750036552300
2017-03-102086.002122.002086.002118.003130065957700
2017-03-092099.002112.002069.002073.001160024179800
2017-03-082098.002120.002078.002088.002580053972000
2017-03-072089.002115.002073.002078.001840038440600
2017-03-062090.002100.002069.002081.001290026797500
2017-03-032125.002125.002078.002086.002450051307000
2017-03-022111.002155.002111.002129.0050500107721400
2017-03-012100.002103.002073.002086.002040042572300
2017-02-282078.002121.002073.002084.003310069386700
2017-02-272114.002127.002078.002084.002080043512800
2017-02-242107.002143.002102.002136.003640077483200
2017-02-232128.002144.002104.002119.003020064015900
2017-02-222118.002156.002100.002146.0047400101435600
2017-02-212118.002126.002094.002102.003220067842600
2017-02-202080.002140.002079.002121.0082800175174400
2017-02-172070.002091.002062.002074.003250067458700
2017-02-162073.002100.002040.002065.0062400128989100
2017-02-152040.002103.002040.002070.0074400154354800
2017-02-142000.002042.002000.002021.0074600151010300
2017-02-131994.002008.001988.002000.003930078461400
2017-02-101978.001998.001971.001975.002240044276400
2017-02-091966.002049.001962.001973.00107200214375600
2017-02-081961.001962.001942.001957.003450067308300
2017-02-071971.001971.001950.001955.002280044641400
2017-02-061992.001996.001969.001979.002320045925100
2017-02-031980.001998.001964.001987.003820075685800
2017-02-021995.001998.001974.001980.001830036257500
2017-02-011976.001993.001972.001978.003640072055200
2017-01-311981.001995.001977.001980.004200083240100
2017-01-302004.002010.001978.001989.0069800139016100
2017-01-272070.002070.002030.002030.002500051085500
2017-01-262021.002069.002020.002052.004670095838700
2017-01-252036.002036.002012.002013.002670053899800
2017-01-242035.002041.002011.002016.0059500120734200
2017-01-232032.002034.002009.002023.0051700104679400
2017-01-202036.002036.002007.002019.001780035936500
2017-01-192014.002039.002013.002029.002560051883900
2017-01-181986.002012.001982.002006.002470049320800
2017-01-172009.002015.001986.001990.0051600103088500
2017-01-162049.002057.002010.002013.003060061861000
2017-01-132010.002036.002010.002022.002040041281500
2017-01-122044.002044.002010.002019.002660053819900
2017-01-112074.002074.002040.002044.001970040402800
2017-01-102083.002098.002051.002054.0050800104936200
2017-01-062087.002094.002063.002083.003740077697600
2017-01-052056.002099.002054.002092.0063400132221600
2017-01-042012.002070.002012.002062.004790098410900
2016-12-302000.002037.002000.002019.003610072906600
2016-12-292019.002036.002000.002004.003210064472300
2016-12-281991.002053.001991.002039.004680095086100
2016-12-271987.002005.001986.001992.004570091082900
2016-12-262010.002011.001985.001994.004810096275300
2016-12-221995.002016.001980.002000.00115900231203300
2016-12-212056.002060.002011.002018.0056000113835900
2016-12-202031.002060.002031.002056.004600094295800
2016-12-192061.002061.002030.002031.003170064553700
2016-12-162089.002092.002045.002052.0071400147251800
2016-12-152071.002093.002066.002079.004030083657400
2016-12-142125.002125.002069.002077.0059700124668500
2016-12-132102.002147.002102.002123.0082600175593300
2016-12-122096.002127.002096.002125.0072500153181600
2016-12-092039.002085.002010.002084.00175200359851800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter