Dream Incubator Inc. 4310
TSE · Japan · Finanzen
¥2.507,00-34,00 (-1,34 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.506,00 | -1,38 % | ¥2.541,00 | ¥2.550,00 | ¥2.506,00 | 8,60K |
| 2026-10-01 | ¥2.541,00 | -0,31 % | ¥2.527,00 | ¥2.552,00 | ¥2.510,00 | 11,20K |
| 2026-09-30 | ¥2.549,00 | +0,12 % | ¥2.539,00 | ¥2.556,00 | ¥2.515,00 | 14,00K |
| 2026-09-29 | ¥2.546,00 | -2,86 % | ¥2.583,00 | ¥2.602,00 | ¥2.537,00 | 19,90K |
| 2026-09-28 | ¥2.621,00 | +1,83 % | ¥2.558,00 | ¥2.621,00 | ¥2.556,00 | 25,60K |
| 2026-09-25 | ¥2.574,00 | +0,51 % | ¥2.549,00 | ¥2.584,00 | ¥2.549,00 | 14,50K |
| 2026-09-24 | ¥2.561,00 | -0,31 % | ¥2.555,00 | ¥2.598,00 | ¥2.544,00 | 15,10K |
| 2026-09-18 | ¥2.569,00 | +1,82 % | ¥2.500,00 | ¥2.591,00 | ¥2.500,00 | 26,80K |
| 2026-09-17 | ¥2.523,00 | +1,90 % | ¥2.483,00 | ¥2.530,00 | ¥2.482,00 | 19,10K |
| 2026-09-16 | ¥2.476,00 | -0,40 % | ¥2.465,00 | ¥2.495,00 | ¥2.465,00 | 6,90K |
| 2026-09-15 | ¥2.486,00 | +0,69 % | ¥2.465,00 | ¥2.497,00 | ¥2.465,00 | 8,30K |
| 2026-09-14 | ¥2.469,00 | +0,94 % | ¥2.434,00 | ¥2.478,00 | ¥2.434,00 | 14,10K |
| 2026-09-11 | ¥2.446,00 | -0,45 % | ¥2.423,00 | ¥2.460,00 | ¥2.423,00 | 19,20K |
| 2026-09-10 | ¥2.457,00 | +0,99 % | ¥2.443,00 | ¥2.457,00 | ¥2.440,00 | 11,60K |
| 2026-09-09 | ¥2.433,00 | -1,54 % | ¥2.471,00 | ¥2.471,00 | ¥2.430,00 | 15,50K |
| 2026-09-08 | ¥2.471,00 | -1,20 % | ¥2.500,00 | ¥2.510,00 | ¥2.471,00 | 17,70K |
| 2026-09-07 | ¥2.501,00 | -0,24 % | ¥2.504,00 | ¥2.531,00 | ¥2.500,00 | 18,20K |
| 2026-09-04 | ¥2.507,00 | -0,24 % | ¥2.510,00 | ¥2.520,00 | ¥2.503,00 | 7,40K |
| 2026-09-03 | ¥2.513,00 | -0,24 % | ¥2.512,00 | ¥2.540,00 | ¥2.512,00 | 12,00K |
| 2026-09-02 | ¥2.519,00 | -2,21 % | ¥2.541,00 | ¥2.588,00 | ¥2.519,00 | 16,90K |
| 2026-09-01 | ¥2.576,00 | -0,50 % | ¥2.570,00 | ¥2.591,00 | ¥2.563,00 | 13,00K |
| 2026-08-31 | ¥2.589,00 | +0,70 % | ¥2.571,00 | ¥2.594,00 | ¥2.568,00 | 11,00K |
| 2026-08-28 | ¥2.571,00 | +1,14 % | ¥2.544,00 | ¥2.580,00 | ¥2.539,00 | 19,80K |
| 2026-08-27 | ¥2.542,00 | -0,97 % | ¥2.551,00 | ¥2.569,00 | ¥2.540,00 | 8,00K |
| 2026-08-26 | ¥2.567,00 | +1,14 % | ¥2.536,00 | ¥2.575,00 | ¥2.536,00 | 12,00K |
| 2026-08-25 | ¥2.538,00 | +0,12 % | ¥2.554,00 | ¥2.570,00 | ¥2.538,00 | 17,70K |
| 2026-08-24 | ¥2.535,00 | -0,35 % | ¥2.551,00 | ¥2.560,00 | ¥2.528,00 | 11,90K |
| 2026-08-21 | ¥2.544,00 | +0,39 % | ¥2.534,00 | ¥2.548,00 | ¥2.509,00 | 9,80K |
| 2026-08-20 | ¥2.534,00 | +0,96 % | ¥2.510,00 | ¥2.535,00 | ¥2.504,00 | 8,50K |
| 2026-08-19 | ¥2.510,00 | +0,12 % | ¥2.500,00 | ¥2.520,00 | ¥2.490,00 | 20,50K |
| 2026-08-18 | ¥2.507,00 | +0,28 % | ¥2.512,00 | ¥2.535,00 | ¥2.506,00 | 14,30K |
| 2026-08-17 | ¥2.500,00 | -1,42 % | ¥2.536,00 | ¥2.536,00 | ¥2.499,00 | 21,40K |
| 2026-08-14 | ¥2.536,00 | +1,52 % | ¥2.477,00 | ¥2.543,00 | ¥2.476,00 | 25,80K |
| 2026-08-13 | ¥2.498,00 | +1,38 % | ¥2.465,00 | ¥2.513,00 | ¥2.465,00 | 18,00K |
| 2026-08-12 | ¥2.464,00 | +1,82 % | ¥2.430,00 | ¥2.472,00 | ¥2.409,00 | 41,30K |
| 2026-08-10 | ¥2.420,00 | +2,98 % | ¥2.350,00 | ¥2.430,00 | ¥2.350,00 | 38,80K |
| 2026-08-07 | ¥2.350,00 | -0,21 % | ¥2.381,00 | ¥2.383,00 | ¥2.333,00 | 74,50K |
| 2026-08-06 | ¥2.355,00 | -2,61 % | ¥2.401,00 | ¥2.401,00 | ¥2.350,00 | 103,60K |
| 2026-08-05 | ¥2.418,00 | -4,84 % | ¥2.514,00 | ¥2.514,00 | ¥2.351,00 | 106,60K |
| 2026-08-04 | ¥2.541,00 | -0,74 % | ¥2.560,00 | ¥2.602,00 | ¥2.541,00 | 33,00K |
| 2026-08-03 | ¥2.560,00 | -2,14 % | ¥2.630,00 | ¥2.639,00 | ¥2.555,00 | 42,20K |
| 2026-07-31 | ¥2.616,00 | -0,68 % | ¥2.632,00 | ¥2.650,00 | ¥2.600,00 | 29,70K |
| 2026-07-30 | ¥2.634,00 | -1,39 % | ¥2.671,00 | ¥2.671,00 | ¥2.629,00 | 19,70K |
| 2026-07-29 | ¥2.671,00 | +1,14 % | ¥2.641,00 | ¥2.688,00 | ¥2.631,00 | 22,70K |
| 2026-07-28 | ¥2.641,00 | -0,38 % | ¥2.651,00 | ¥2.690,00 | ¥2.616,00 | 24,40K |
| 2026-07-27 | ¥2.651,00 | +4,33 % | ¥2.563,00 | ¥2.656,00 | ¥2.562,00 | 36,40K |
| 2026-07-24 | ¥2.541,00 | -0,35 % | ¥2.541,00 | ¥2.562,00 | ¥2.520,00 | 25,80K |
| 2026-07-23 | ¥2.550,00 | -0,93 % | ¥2.570,00 | ¥2.572,00 | ¥2.544,00 | 24,90K |
| 2026-07-22 | ¥2.574,00 | -0,23 % | ¥2.599,00 | ¥2.600,00 | ¥2.573,00 | 14,80K |
| 2026-07-21 | ¥2.580,00 | +0,08 % | ¥2.578,00 | ¥2.600,00 | ¥2.569,00 | 11,80K |
| 2026-07-17 | ¥2.578,00 | +0,74 % | ¥2.556,00 | ¥2.615,00 | ¥2.546,00 | 22,40K |
| 2026-07-16 | ¥2.559,00 | -0,23 % | ¥2.566,00 | ¥2.586,00 | ¥2.554,00 | 12,00K |
| 2026-07-15 | ¥2.565,00 | +0,51 % | ¥2.561,00 | ¥2.587,00 | ¥2.551,00 | 11,50K |
| 2026-07-14 | ¥2.552,00 | +0,20 % | ¥2.578,00 | ¥2.578,00 | ¥2.550,00 | 14,70K |
| 2026-07-13 | ¥2.547,00 | -0,74 % | ¥2.575,00 | ¥2.613,00 | ¥2.538,00 | 17,90K |
| 2026-07-10 | ¥2.566,00 | +0,86 % | ¥2.559,00 | ¥2.584,00 | ¥2.544,00 | 13,00K |
| 2026-07-09 | ¥2.544,00 | -0,35 % | ¥2.550,00 | ¥2.593,00 | ¥2.536,00 | 17,50K |
| 2026-07-08 | ¥2.553,00 | -1,81 % | ¥2.600,00 | ¥2.600,00 | ¥2.553,00 | 16,40K |
| 2026-07-07 | ¥2.600,00 | -0,88 % | ¥2.635,00 | ¥2.650,00 | ¥2.600,00 | 14,50K |
| 2026-07-06 | ¥2.623,00 | -0,94 % | ¥2.630,00 | ¥2.653,00 | ¥2.611,00 | 17,40K |
| 2026-07-03 | ¥2.648,00 | +0,11 % | ¥2.595,00 | ¥2.666,00 | ¥2.577,00 | 27,80K |
| 2026-07-02 | ¥2.645,00 | +3,73 % | ¥2.572,00 | ¥2.667,00 | ¥2.555,00 | 16,90K |
| 2026-07-01 | ¥2.550,00 | -1,35 % | ¥2.582,00 | ¥2.609,00 | ¥2.550,00 | 12,00K |
| 2026-06-30 | ¥2.585,00 | -1,41 % | ¥2.637,00 | ¥2.662,00 | ¥2.585,00 | 14,30K |
| 2026-06-29 | ¥2.622,00 | +0,73 % | ¥2.589,00 | ¥2.635,00 | ¥2.551,00 | 22,50K |
| 2026-06-26 | ¥2.603,00 | +1,13 % | ¥2.605,00 | ¥2.609,00 | ¥2.580,00 | 8,10K |
| 2026-06-25 | ¥2.574,00 | +1,42 % | ¥2.540,00 | ¥2.623,00 | ¥2.540,00 | 4,90K |
| 2026-06-24 | ¥2.538,00 | -1,82 % | ¥2.584,00 | ¥2.599,00 | ¥2.538,00 | 7,60K |
| 2026-06-23 | ¥2.585,00 | -2,60 % | ¥2.654,00 | ¥2.655,00 | ¥2.583,00 | 14,20K |
| 2026-06-22 | ¥2.654,00 | -1,34 % | ¥2.690,00 | ¥2.728,00 | ¥2.650,00 | 11,20K |
| 2026-06-19 | ¥2.690,00 | -0,59 % | ¥2.706,00 | ¥2.728,00 | ¥2.610,00 | 42,00K |
| 2026-06-18 | ¥2.706,00 | -0,62 % | ¥2.723,00 | ¥2.756,00 | ¥2.702,00 | 5,20K |
| 2026-06-17 | ¥2.723,00 | -0,29 % | ¥2.703,00 | ¥2.765,00 | ¥2.689,00 | 11,00K |
| 2026-06-16 | ¥2.731,00 | -1,55 % | ¥2.674,00 | ¥2.754,00 | ¥2.661,00 | 31,00K |
| 2026-06-15 | ¥2.774,00 | -0,32 % | ¥2.783,00 | ¥2.838,00 | ¥2.762,00 | 8,20K |
| 2026-06-12 | ¥2.783,00 | -0,68 % | ¥2.787,00 | ¥2.821,00 | ¥2.762,00 | 18,40K |
| 2026-06-11 | ¥2.802,00 | -0,43 % | ¥2.800,00 | ¥2.818,00 | ¥2.755,00 | 17,80K |
| 2026-06-10 | ¥2.814,00 | +0,61 % | ¥2.800,00 | ¥2.845,00 | ¥2.754,00 | 22,30K |
| 2026-06-09 | ¥2.797,00 | +3,44 % | ¥2.738,00 | ¥2.835,00 | ¥2.738,00 | 31,30K |
| 2026-06-08 | ¥2.704,00 | -3,36 % | ¥2.752,00 | ¥2.780,00 | ¥2.667,00 | 31,00K |
| 2026-06-05 | ¥2.798,00 | -0,36 % | ¥2.821,00 | ¥2.855,00 | ¥2.790,00 | 12,10K |
| 2026-06-04 | ¥2.808,00 | +0,83 % | ¥2.813,00 | ¥2.842,00 | ¥2.767,00 | 12,50K |
| 2026-06-03 | ¥2.785,00 | -2,31 % | ¥2.875,00 | ¥2.875,00 | ¥2.785,00 | 22,90K |
| 2026-06-02 | ¥2.851,00 | -2,53 % | ¥2.882,00 | ¥2.904,00 | ¥2.780,00 | 41,50K |
| 2026-06-01 | ¥2.925,00 | +1,07 % | ¥2.922,00 | ¥2.955,00 | ¥2.822,00 | 40,70K |
| 2026-05-29 | ¥2.894,00 | -1,80 % | ¥2.946,00 | ¥3.045,00 | ¥2.885,00 | 77,20K |
| 2026-05-28 | ¥2.947,00 | +7,67 % | ¥2.760,00 | ¥2.980,00 | ¥2.755,00 | 93,70K |
| 2026-05-27 | ¥2.737,00 | +3,67 % | ¥2.650,00 | ¥2.760,00 | ¥2.643,00 | 43,30K |
| 2026-05-26 | ¥2.640,00 | +2,21 % | ¥2.599,00 | ¥2.663,00 | ¥2.599,00 | 37,90K |
| 2026-05-25 | ¥2.583,00 | -2,01 % | ¥2.630,00 | ¥2.644,00 | ¥2.581,00 | 25,30K |