ドリーム・アーツ(4811)の株価時系列情報
ドリーム・アーツ(4811)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/24 | 810 | 810 | 755 | 765 | 41,600 |
| 2026/02/20 | 800 | 828 | 792 | 809 | 24,500 |
| 2026/02/19 | 787 | 805 | 780 | 805 | 36,500 |
| 2026/02/18 | 794 | 794 | 746 | 791 | 92,200 |
| 2026/02/17 | 805 | 850 | 767 | 779 | 120,700 |
| 2026/02/16 | 828 | 828 | 718 | 745 | 143,000 |
| 2026/02/13 | 805 | 874 | 786 | 820 | 212,400 |
| 2026/02/12 | 1,047 | 1,052 | 1,007 | 1,011 | 44,600 |
| 2026/02/10 | 1,040 | 1,057 | 1,031 | 1,046 | 50,900 |
| 2026/02/09 | 1,054 | 1,062 | 1,037 | 1,045 | 21,500 |
| 2026/02/06 | 1,077 | 1,077 | 1,044 | 1,054 | 37,800 |
| 2026/02/05 | 1,047 | 1,122 | 1,047 | 1,097 | 20,700 |
| 2026/02/04 | 1,185 | 1,185 | 1,106 | 1,107 | 23,600 |
| 2026/02/03 | 1,180 | 1,198 | 1,162 | 1,174 | 10,400 |
| 2026/02/02 | 1,195 | 1,198 | 1,180 | 1,180 | 8,500 |
| 2026/01/30 | 1,176 | 1,220 | 1,170 | 1,171 | 18,100 |
| 2026/01/29 | 1,180 | 1,222 | 1,165 | 1,200 | 16,900 |
| 2026/01/28 | 1,208 | 1,213 | 1,190 | 1,190 | 14,000 |
| 2026/01/27 | 1,209 | 1,239 | 1,208 | 1,208 | 13,000 |
| 2026/01/26 | 1,248 | 1,252 | 1,211 | 1,212 | 15,500 |
| 2026/01/23 | 1,220 | 1,242 | 1,220 | 1,221 | 11,800 |
| 2026/01/22 | 1,253 | 1,259 | 1,225 | 1,225 | 8,400 |
| 2026/01/21 | 1,247 | 1,269 | 1,232 | 1,260 | 11,100 |
| 2026/01/20 | 1,262 | 1,271 | 1,236 | 1,252 | 10,500 |
| 2026/01/19 | 1,280 | 1,280 | 1,246 | 1,271 | 7,000 |
| 2026/01/16 | 1,301 | 1,335 | 1,280 | 1,280 | 11,900 |
| 2026/01/15 | 1,225 | 1,319 | 1,215 | 1,319 | 28,700 |
| 2026/01/14 | 1,211 | 1,237 | 1,202 | 1,216 | 7,900 |
| 2026/01/13 | 1,235 | 1,239 | 1,200 | 1,227 | 29,300 |
| 2026/01/09 | 1,230 | 1,249 | 1,225 | 1,230 | 17,800 |
| 2026/01/08 | 1,251 | 1,260 | 1,221 | 1,229 | 16,100 |
| 2026/01/07 | 1,251 | 1,269 | 1,221 | 1,240 | 14,300 |
| 2026/01/06 | 1,235 | 1,254 | 1,230 | 1,252 | 8,100 |
| 2026/01/05 | 1,264 | 1,264 | 1,226 | 1,226 | 13,300 |
| 2025/12/30 | 1,299 | 1,325 | 1,268 | 1,270 | 8,900 |
| 2025/12/29 | 1,297 | 1,357 | 1,267 | 1,307 | 7,400 |
| 2025/12/29 | 1 -> 3.00 分割 | ||||
| 2025/12/26 | 4,055 | 4,055 | 3,970 | 3,970 | 4,600 |
| 2025/12/25 | 3,985 | 4,095 | 3,935 | 4,070 | 8,300 |
| 2025/12/24 | 3,995 | 3,995 | 3,955 | 3,955 | 800 |
| 2025/12/23 | 3,895 | 4,000 | 3,895 | 3,955 | 3,200 |
| 2025/12/22 | 3,990 | 3,990 | 3,895 | 3,895 | 1,700 |
| 2025/12/19 | 3,900 | 4,005 | 3,880 | 3,935 | 7,400 |
| 2025/12/18 | 3,875 | 3,875 | 3,825 | 3,840 | 2,100 |
| 2025/12/17 | 3,885 | 3,885 | 3,830 | 3,830 | 3,000 |
| 2025/12/16 | 3,920 | 3,920 | 3,855 | 3,885 | 10,500 |
| 2025/12/15 | 3,725 | 3,800 | 3,725 | 3,780 | 5,200 |
| 2025/12/12 | 3,740 | 3,800 | 3,710 | 3,745 | 11,300 |
| 2025/12/11 | 3,965 | 3,965 | 3,775 | 3,880 | 2,900 |
| 2025/12/10 | 3,895 | 3,900 | 3,840 | 3,895 | 12,300 |
| 2025/12/09 | 3,895 | 3,910 | 3,875 | 3,900 | 8,400 |
| 2025/12/08 | 3,780 | 3,990 | 3,780 | 3,895 | 13,800 |
| 2025/12/05 | 3,695 | 3,825 | 3,690 | 3,780 | 11,100 |
| 2025/12/04 | 3,795 | 3,795 | 3,670 | 3,695 | 9,800 |
| 2025/12/03 | 3,790 | 3,800 | 3,765 | 3,770 | 2,600 |
| 2025/12/02 | 3,860 | 3,860 | 3,785 | 3,795 | 3,000 |
| 2025/12/01 | 3,915 | 3,915 | 3,810 | 3,840 | 4,600 |
| 2025/11/28 | 3,890 | 3,900 | 3,850 | 3,900 | 2,200 |
| 2025/11/27 | 3,825 | 3,885 | 3,825 | 3,825 | 2,600 |
| 2025/11/26 | 3,870 | 3,870 | 3,800 | 3,820 | 3,500 |
| 2025/11/25 | 3,985 | 3,985 | 3,780 | 3,800 | 7,400 |
| 2025/11/21 | 3,755 | 3,850 | 3,730 | 3,845 | 6,000 |
| 2025/11/20 | 3,805 | 3,895 | 3,770 | 3,825 | 7,300 |
| 2025/11/19 | 3,770 | 3,840 | 3,760 | 3,760 | 8,000 |
| 2025/11/18 | 3,770 | 3,845 | 3,740 | 3,800 | 9,100 |
| 2025/11/17 | 3,975 | 3,975 | 3,700 | 3,840 | 38,500 |
| 2025/11/14 | 3,985 | 4,050 | 3,910 | 3,925 | 28,700 |
| 2025/11/13 | 4,055 | 4,055 | 3,925 | 3,975 | 6,900 |
| 2025/11/12 | 3,935 | 4,055 | 3,930 | 4,025 | 20,600 |
| 2025/11/11 | 3,865 | 4,005 | 3,860 | 3,865 | 23,300 |
| 2025/11/10 | 3,885 | 3,900 | 3,825 | 3,855 | 7,100 |
| 2025/11/07 | 3,800 | 3,855 | 3,765 | 3,855 | 6,300 |
| 2025/11/06 | 3,730 | 3,810 | 3,660 | 3,770 | 9,400 |
| 2025/11/05 | 3,690 | 3,720 | 3,550 | 3,660 | 13,300 |
| 2025/11/04 | 3,880 | 3,880 | 3,710 | 3,720 | 15,000 |
| 2025/10/31 | 3,825 | 3,900 | 3,805 | 3,870 | 5,000 |
| 2025/10/30 | 3,855 | 3,935 | 3,810 | 3,845 | 5,500 |
| 2025/10/29 | 4,075 | 4,095 | 3,850 | 3,925 | 8,700 |
| 2025/10/28 | 4,035 | 4,095 | 3,990 | 4,005 | 9,900 |
| 2025/10/27 | 4,085 | 4,085 | 3,910 | 3,980 | 15,900 |
| 2025/10/24 | 3,770 | 3,945 | 3,765 | 3,945 | 15,700 |
| 2025/10/23 | 3,940 | 3,940 | 3,725 | 3,770 | 21,200 |
| 2025/10/22 | 3,890 | 3,940 | 3,855 | 3,880 | 23,000 |
| 2025/10/21 | 3,945 | 3,965 | 3,800 | 3,905 | 38,800 |
| 2025/10/20 | 3,940 | 3,940 | 3,820 | 3,900 | 14,300 |
| 2025/10/17 | 3,875 | 3,915 | 3,770 | 3,870 | 6,900 |
| 2025/10/16 | 3,995 | 4,000 | 3,820 | 3,880 | 10,400 |
| 2025/10/15 | 3,950 | 3,985 | 3,880 | 3,925 | 6,900 |
| 2025/10/14 | 4,050 | 4,050 | 3,850 | 3,880 | 11,600 |
| 2025/10/10 | 4,195 | 4,195 | 4,015 | 4,070 | 8,100 |
| 2025/10/09 | 4,060 | 4,195 | 4,010 | 4,195 | 22,700 |
| 2025/10/08 | 4,005 | 4,025 | 3,955 | 3,990 | 4,100 |
| 2025/10/07 | 3,975 | 4,025 | 3,890 | 4,005 | 16,100 |
| 2025/10/06 | 3,855 | 3,945 | 3,840 | 3,895 | 7,800 |
| 2025/10/03 | 3,825 | 3,940 | 3,825 | 3,840 | 10,700 |
| 2025/10/02 | 3,830 | 3,945 | 3,700 | 3,755 | 21,600 |
| 2025/10/01 | 4,140 | 4,140 | 3,815 | 3,815 | 16,700 |
| 2025/09/30 | 4,120 | 4,190 | 4,065 | 4,130 | 6,100 |
| 2025/09/29 | 4,020 | 4,090 | 4,020 | 4,065 | 3,600 |
| 2025/09/26 | 4,030 | 4,075 | 4,010 | 4,040 | 5,500 |
| 2025/09/25 | 4,100 | 4,100 | 4,005 | 4,005 | 5,300 |
| 2025/09/24 | 4,115 | 4,115 | 4,025 | 4,030 | 12,800 |
| 2025/09/22 | 4,090 | 4,165 | 4,090 | 4,130 | 5,900 |
| 2025/09/19 | 4,185 | 4,240 | 4,015 | 4,090 | 10,600 |
| 2025/09/18 | 4,165 | 4,220 | 4,150 | 4,185 | 3,800 |
| 2025/09/17 | 4,185 | 4,250 | 4,120 | 4,130 | 7,100 |
| 2025/09/16 | 4,275 | 4,385 | 4,145 | 4,200 | 5,900 |
| 2025/09/12 | 4,375 | 4,375 | 4,260 | 4,275 | 5,500 |
| 2025/09/11 | 4,250 | 4,420 | 4,195 | 4,315 | 22,100 |
| 2025/09/10 | 4,195 | 4,280 | 4,145 | 4,250 | 10,200 |
| 2025/09/09 | 4,190 | 4,235 | 4,100 | 4,155 | 13,200 |
| 2025/09/08 | 4,390 | 4,430 | 4,210 | 4,260 | 9,600 |
| 2025/09/05 | 4,340 | 4,400 | 4,300 | 4,340 | 6,200 |
| 2025/09/04 | 4,260 | 4,360 | 4,260 | 4,270 | 8,800 |
| 2025/09/03 | 4,315 | 4,465 | 4,265 | 4,330 | 19,800 |
| 2025/09/02 | 4,410 | 4,455 | 4,275 | 4,335 | 16,100 |
| 2025/09/01 | 4,685 | 4,685 | 4,460 | 4,460 | 17,400 |
| 2025/08/29 | 4,500 | 4,845 | 4,485 | 4,715 | 42,000 |
| 2025/08/28 | 4,710 | 4,710 | 4,460 | 4,490 | 27,500 |
| 2025/08/27 | 4,580 | 4,675 | 4,580 | 4,640 | 11,600 |
| 2025/08/26 | 4,720 | 4,755 | 4,610 | 4,610 | 7,300 |
| 2025/08/25 | 4,700 | 4,745 | 4,585 | 4,720 | 11,100 |
| 2025/08/22 | 4,560 | 4,790 | 4,560 | 4,660 | 39,500 |
| 2025/08/21 | 4,640 | 4,690 | 4,445 | 4,555 | 22,900 |
| 2025/08/20 | 4,495 | 4,700 | 4,495 | 4,615 | 54,500 |
| 2025/08/19 | 4,480 | 4,530 | 4,400 | 4,495 | 24,100 |
| 2025/08/18 | 4,275 | 4,470 | 4,215 | 4,430 | 24,000 |
| 2025/08/15 | 3,795 | 4,420 | 3,795 | 4,280 | 92,200 |
| 2025/08/14 | 3,935 | 4,080 | 3,910 | 4,075 | 58,100 |
| 2025/08/13 | 3,805 | 3,940 | 3,805 | 3,920 | 22,100 |
| 2025/08/12 | 3,770 | 3,970 | 3,765 | 3,805 | 30,600 |
| 2025/08/08 | 3,810 | 3,835 | 3,715 | 3,715 | 19,900 |
| 2025/08/07 | 3,910 | 3,945 | 3,790 | 3,805 | 14,500 |
| 2025/08/06 | 3,955 | 3,975 | 3,875 | 3,890 | 9,000 |
| 2025/08/05 | 3,990 | 4,050 | 3,935 | 3,935 | 18,000 |
| 2025/08/04 | 3,895 | 4,130 | 3,895 | 3,935 | 36,400 |
| 2025/08/01 | 3,850 | 3,955 | 3,850 | 3,895 | 10,100 |
| 2025/07/31 | 3,810 | 3,910 | 3,805 | 3,890 | 8,300 |
| 2025/07/30 | 3,825 | 3,875 | 3,750 | 3,825 | 9,300 |
| 2025/07/29 | 3,755 | 3,795 | 3,750 | 3,795 | 2,700 |
| 2025/07/28 | 3,805 | 3,870 | 3,750 | 3,755 | 7,500 |
| 2025/07/25 | 3,775 | 3,935 | 3,775 | 3,780 | 20,500 |
| 2025/07/24 | 3,660 | 3,765 | 3,630 | 3,705 | 9,900 |
| 2025/07/23 | 3,740 | 3,750 | 3,660 | 3,725 | 10,300 |
| 2025/07/22 | 3,700 | 3,765 | 3,685 | 3,735 | 8,900 |
| 2025/07/18 | 3,815 | 3,850 | 3,670 | 3,670 | 14,400 |
| 2025/07/17 | 3,570 | 3,845 | 3,570 | 3,815 | 23,200 |
| 2025/07/16 | 3,465 | 3,660 | 3,465 | 3,560 | 8,000 |
| 2025/07/15 | 3,650 | 3,670 | 3,495 | 3,495 | 12,000 |
| 2025/07/14 | 3,635 | 3,660 | 3,575 | 3,600 | 6,200 |
| 2025/07/11 | 3,650 | 3,655 | 3,540 | 3,585 | 17,300 |
| 2025/07/10 | 3,570 | 3,620 | 3,525 | 3,600 | 6,200 |
| 2025/07/09 | 3,585 | 3,680 | 3,550 | 3,570 | 14,300 |
| 2025/07/08 | 3,335 | 3,600 | 3,335 | 3,515 | 16,400 |
| 2025/07/07 | 3,300 | 3,410 | 3,300 | 3,315 | 7,100 |
| 2025/07/04 | 3,255 | 3,360 | 3,255 | 3,325 | 8,700 |
| 2025/07/03 | 3,320 | 3,320 | 3,250 | 3,250 | 5,100 |
| 2025/07/02 | 3,375 | 3,430 | 3,315 | 3,320 | 13,000 |
| 2025/07/01 | 3,420 | 3,510 | 3,380 | 3,380 | 5,700 |
| 2025/06/30 | 3,355 | 3,500 | 3,300 | 3,420 | 19,100 |
| 2025/06/27 | 3,530 | 3,530 | 3,350 | 3,385 | 15,400 |
| 2025/06/26 | 3,640 | 3,710 | 3,530 | 3,530 | 7,500 |
| 2025/06/25 | 3,640 | 3,640 | 3,530 | 3,630 | 8,800 |
| 2025/06/24 | 3,525 | 3,580 | 3,470 | 3,580 | 9,300 |
| 2025/06/23 | 3,505 | 3,565 | 3,470 | 3,530 | 4,500 |
| 2025/06/20 | 3,580 | 3,670 | 3,555 | 3,555 | 8,100 |
| 2025/06/19 | 3,530 | 3,650 | 3,530 | 3,575 | 8,500 |
| 2025/06/18 | 3,460 | 3,560 | 3,460 | 3,490 | 4,700 |
| 2025/06/17 | 3,480 | 3,550 | 3,440 | 3,445 | 4,800 |
| 2025/06/16 | 3,450 | 3,550 | 3,415 | 3,505 | 11,100 |
| 2025/06/13 | 3,670 | 3,670 | 3,475 | 3,475 | 8,600 |
| 2025/06/12 | 3,670 | 3,675 | 3,565 | 3,635 | 6,900 |
| 2025/06/11 | 3,680 | 3,725 | 3,575 | 3,600 | 10,400 |
| 2025/06/10 | 3,485 | 3,675 | 3,480 | 3,645 | 26,900 |
| 2025/06/09 | 3,455 | 3,470 | 3,410 | 3,460 | 4,500 |
| 2025/06/06 | 3,505 | 3,550 | 3,450 | 3,485 | 14,200 |
| 2025/06/05 | 3,470 | 3,555 | 3,470 | 3,535 | 13,100 |
| 2025/06/04 | 3,465 | 3,545 | 3,405 | 3,470 | 15,200 |
| 2025/06/03 | 3,265 | 3,520 | 3,265 | 3,500 | 33,700 |
| 2025/06/02 | 3,115 | 3,330 | 3,105 | 3,290 | 24,500 |
| 2025/05/30 | 3,025 | 3,145 | 3,025 | 3,145 | 6,100 |
| 2025/05/29 | 3,085 | 3,135 | 3,050 | 3,055 | 9,600 |
| 2025/05/28 | 3,150 | 3,150 | 3,045 | 3,105 | 9,200 |
| 2025/05/27 | 3,205 | 3,260 | 3,175 | 3,220 | 8,600 |
| 2025/05/26 | 3,090 | 3,215 | 3,090 | 3,205 | 12,100 |
| 2025/05/23 | 3,170 | 3,170 | 3,055 | 3,135 | 12,900 |
| 2025/05/22 | 3,060 | 3,150 | 2,987 | 3,150 | 16,000 |
| 2025/05/21 | 3,030 | 3,165 | 3,005 | 3,005 | 11,400 |
| 2025/05/20 | 3,185 | 3,200 | 3,030 | 3,030 | 19,900 |
| 2025/05/19 | 3,240 | 3,350 | 3,100 | 3,115 | 59,600 |
| 2025/05/16 | 3,165 | 3,175 | 2,938 | 3,175 | 85,100 |
| 2025/05/15 | 2,603 | 2,680 | 2,601 | 2,675 | 15,200 |
| 2025/05/14 | 2,450 | 2,645 | 2,450 | 2,640 | 48,700 |
| 2025/05/13 | 2,407 | 2,483 | 2,407 | 2,450 | 29,900 |
| 2025/05/12 | 2,509 | 2,637 | 2,359 | 2,407 | 153,700 |
| 2025/05/09 | 2,448 | 2,572 | 2,448 | 2,548 | 10,800 |
| 2025/05/08 | 2,452 | 2,452 | 2,415 | 2,447 | 1,700 |
| 2025/05/07 | 2,350 | 2,473 | 2,350 | 2,423 | 10,100 |
| 2025/05/02 | 2,382 | 2,385 | 2,320 | 2,350 | 27,000 |
| 2025/05/01 | 2,413 | 2,440 | 2,401 | 2,416 | 6,800 |
| 2025/04/30 | 2,450 | 2,450 | 2,406 | 2,445 | 1,300 |