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 |
|---|---|---|---|---|---|
| 2024/05/10 | 2,110 | 2,110 | 2,000 | 2,031 | 11,700 |
| 2024/05/09 | 2,100 | 2,105 | 2,041 | 2,080 | 6,300 |
| 2024/05/08 | 2,130 | 2,191 | 2,079 | 2,079 | 16,700 |
| 2024/05/07 | 2,040 | 2,130 | 2,040 | 2,120 | 15,300 |
| 2024/05/02 | 2,002 | 2,013 | 1,970 | 2,000 | 8,100 |
| 2024/05/01 | 1,995 | 2,010 | 1,968 | 2,002 | 9,700 |
| 2024/04/30 | 2,001 | 2,035 | 1,978 | 2,025 | 12,700 |
| 2024/04/26 | 1,991 | 2,008 | 1,960 | 2,000 | 7,400 |
| 2024/04/25 | 2,021 | 2,044 | 1,981 | 1,991 | 10,200 |
| 2024/04/24 | 2,004 | 2,030 | 1,993 | 2,012 | 7,500 |
| 2024/04/23 | 2,020 | 2,020 | 1,976 | 1,996 | 5,900 |
| 2024/04/22 | 1,971 | 2,020 | 1,965 | 2,020 | 10,300 |
| 2024/04/19 | 2,030 | 2,030 | 1,939 | 1,960 | 22,100 |
| 2024/04/18 | 1,982 | 2,060 | 1,973 | 2,060 | 7,700 |
| 2024/04/17 | 2,030 | 2,042 | 1,975 | 2,000 | 24,500 |
| 2024/04/16 | 2,046 | 2,046 | 2,002 | 2,009 | 18,500 |
| 2024/04/15 | 2,060 | 2,072 | 2,032 | 2,072 | 8,800 |
| 2024/04/12 | 2,101 | 2,118 | 2,052 | 2,060 | 13,800 |
| 2024/04/11 | 2,124 | 2,156 | 2,099 | 2,105 | 14,300 |
| 2024/04/10 | 2,126 | 2,159 | 2,119 | 2,130 | 16,800 |
| 2024/04/09 | 2,094 | 2,144 | 2,080 | 2,126 | 15,500 |
| 2024/04/08 | 2,034 | 2,090 | 2,033 | 2,090 | 15,500 |
| 2024/04/05 | 2,030 | 2,075 | 2,025 | 2,031 | 32,200 |
| 2024/04/04 | 2,080 | 2,120 | 2,041 | 2,056 | 29,600 |
| 2024/04/03 | 2,100 | 2,150 | 2,084 | 2,102 | 40,300 |
| 2024/04/02 | 2,172 | 2,198 | 2,111 | 2,117 | 33,000 |
| 2024/04/01 | 2,248 | 2,248 | 2,179 | 2,194 | 40,300 |
| 2024/03/29 | 2,241 | 2,287 | 2,237 | 2,248 | 26,100 |
| 2024/03/28 | 2,275 | 2,310 | 2,236 | 2,248 | 41,300 |
| 2024/03/27 | 2,366 | 2,366 | 2,266 | 2,288 | 53,400 |
| 2024/03/26 | 2,380 | 2,380 | 2,307 | 2,343 | 39,400 |
| 2024/03/25 | 2,387 | 2,423 | 2,350 | 2,350 | 24,300 |
| 2024/03/22 | 2,444 | 2,455 | 2,375 | 2,389 | 39,400 |
| 2024/03/21 | 2,438 | 2,490 | 2,433 | 2,455 | 20,900 |
| 2024/03/19 | 2,441 | 2,460 | 2,389 | 2,408 | 25,000 |
| 2024/03/18 | 2,405 | 2,463 | 2,405 | 2,444 | 24,500 |
| 2024/03/15 | 2,476 | 2,486 | 2,383 | 2,419 | 42,300 |
| 2024/03/14 | 2,560 | 2,560 | 2,435 | 2,476 | 46,500 |
| 2024/03/13 | 2,617 | 2,619 | 2,515 | 2,553 | 48,400 |
| 2024/03/12 | 2,593 | 2,639 | 2,562 | 2,617 | 28,500 |
| 2024/03/11 | 2,518 | 2,611 | 2,517 | 2,611 | 68,800 |
| 2024/03/08 | 2,684 | 2,700 | 2,567 | 2,585 | 111,800 |
| 2024/03/07 | 2,900 | 2,900 | 2,723 | 2,759 | 82,300 |
| 2024/03/06 | 2,700 | 2,866 | 2,673 | 2,852 | 108,000 |
| 2024/03/05 | 2,547 | 2,722 | 2,517 | 2,669 | 75,200 |
| 2024/03/04 | 2,550 | 2,618 | 2,535 | 2,535 | 55,000 |
| 2024/03/01 | 2,660 | 2,660 | 2,514 | 2,533 | 131,100 |
| 2024/02/29 | 2,660 | 2,696 | 2,631 | 2,669 | 62,000 |
| 2024/02/28 | 2,714 | 2,743 | 2,658 | 2,660 | 68,600 |
| 2024/02/27 | 2,732 | 2,787 | 2,670 | 2,710 | 80,800 |
| 2024/02/26 | 2,687 | 2,730 | 2,626 | 2,713 | 94,300 |
| 2024/02/22 | 2,612 | 2,695 | 2,490 | 2,664 | 156,000 |
| 2024/02/21 | 2,635 | 2,666 | 2,600 | 2,630 | 79,200 |
| 2024/02/20 | 2,688 | 2,752 | 2,592 | 2,637 | 141,300 |
| 2024/02/19 | 2,611 | 2,657 | 2,573 | 2,624 | 153,200 |
| 2024/02/16 | 2,897 | 2,898 | 2,610 | 2,610 | 279,600 |
| 2024/02/15 | 2,910 | 2,960 | 2,910 | 2,910 | 161,500 |
| 2024/02/14 | 3,620 | 3,665 | 3,550 | 3,610 | 108,800 |
| 2024/02/13 | 3,665 | 3,700 | 3,565 | 3,620 | 90,500 |
| 2024/02/09 | 3,610 | 3,645 | 3,540 | 3,600 | 39,300 |
| 2024/02/08 | 3,590 | 3,660 | 3,570 | 3,595 | 29,100 |
| 2024/02/07 | 3,690 | 3,690 | 3,540 | 3,580 | 41,900 |
| 2024/02/06 | 3,630 | 3,675 | 3,550 | 3,635 | 37,000 |
| 2024/02/05 | 3,780 | 3,785 | 3,605 | 3,605 | 40,500 |
| 2024/02/02 | 3,715 | 3,760 | 3,595 | 3,755 | 57,800 |
| 2024/02/01 | 3,760 | 3,790 | 3,645 | 3,685 | 35,400 |
| 2024/01/31 | 3,855 | 3,930 | 3,695 | 3,765 | 89,400 |
| 2024/01/30 | 3,780 | 3,960 | 3,730 | 3,890 | 119,700 |
| 2024/01/29 | 3,735 | 3,760 | 3,635 | 3,760 | 33,600 |
| 2024/01/26 | 3,715 | 3,885 | 3,700 | 3,740 | 62,400 |
| 2024/01/25 | 3,830 | 3,920 | 3,710 | 3,750 | 70,600 |
| 2024/01/24 | 3,705 | 3,825 | 3,615 | 3,815 | 93,400 |
| 2024/01/23 | 3,750 | 3,840 | 3,650 | 3,670 | 115,200 |
| 2024/01/22 | 3,590 | 3,825 | 3,500 | 3,735 | 220,400 |
| 2024/01/19 | 3,135 | 3,450 | 3,070 | 3,450 | 146,500 |
| 2024/01/18 | 3,055 | 3,100 | 2,882 | 3,040 | 102,500 |
| 2024/01/17 | 3,250 | 3,255 | 3,045 | 3,085 | 71,600 |
| 2024/01/16 | 3,105 | 3,315 | 3,080 | 3,240 | 95,700 |
| 2024/01/15 | 3,040 | 3,185 | 2,991 | 3,125 | 53,100 |
| 2024/01/12 | 3,100 | 3,100 | 2,970 | 3,020 | 58,800 |
| 2024/01/11 | 2,980 | 3,035 | 2,958 | 2,998 | 34,500 |
| 2024/01/10 | 3,055 | 3,185 | 2,953 | 2,968 | 98,200 |
| 2024/01/09 | 3,095 | 3,225 | 2,967 | 2,995 | 69,800 |
| 2024/01/05 | 3,270 | 3,270 | 3,060 | 3,060 | 81,000 |
| 2024/01/04 | 3,125 | 3,380 | 3,095 | 3,280 | 73,500 |
| 2023/12/29 | 3,260 | 3,350 | 3,165 | 3,195 | 61,100 |
| 2023/12/28 | 3,415 | 3,435 | 3,180 | 3,240 | 101,400 |
| 2023/12/27 | 3,505 | 3,535 | 3,305 | 3,365 | 140,400 |
| 2023/12/26 | 3,250 | 3,575 | 3,230 | 3,470 | 321,500 |
| 2023/12/25 | 2,990 | 3,260 | 2,990 | 3,230 | 118,100 |
| 2023/12/22 | 2,828 | 2,990 | 2,779 | 2,923 | 56,600 |
| 2023/12/21 | 2,854 | 2,887 | 2,765 | 2,778 | 38,200 |
| 2023/12/20 | 2,828 | 3,055 | 2,822 | 2,918 | 131,100 |
| 2023/12/19 | 2,681 | 2,778 | 2,620 | 2,778 | 45,000 |
| 2023/12/18 | 2,647 | 2,770 | 2,621 | 2,730 | 77,700 |
| 2023/12/15 | 2,900 | 2,995 | 2,546 | 2,547 | 182,400 |
| 2023/12/14 | 2,820 | 2,984 | 2,789 | 2,977 | 51,200 |
| 2023/12/13 | 2,825 | 2,846 | 2,665 | 2,780 | 43,500 |
| 2023/12/12 | 2,799 | 2,837 | 2,743 | 2,825 | 27,600 |
| 2023/12/11 | 2,810 | 2,910 | 2,790 | 2,790 | 27,200 |
| 2023/12/08 | 2,800 | 2,920 | 2,753 | 2,794 | 44,900 |
| 2023/12/07 | 2,870 | 2,891 | 2,757 | 2,848 | 29,700 |
| 2023/12/06 | 2,888 | 2,911 | 2,810 | 2,870 | 47,600 |
| 2023/12/05 | 2,850 | 2,888 | 2,750 | 2,845 | 43,300 |
| 2023/12/04 | 2,701 | 2,862 | 2,652 | 2,840 | 44,300 |
| 2023/12/01 | 2,800 | 2,800 | 2,656 | 2,701 | 32,900 |
| 2023/11/30 | 2,650 | 2,824 | 2,602 | 2,820 | 33,800 |
| 2023/11/29 | 2,581 | 2,673 | 2,576 | 2,652 | 33,500 |
| 2023/11/28 | 2,635 | 2,640 | 2,567 | 2,585 | 30,900 |
| 2023/11/27 | 2,610 | 2,680 | 2,590 | 2,657 | 34,100 |
| 2023/11/24 | 2,710 | 2,735 | 2,553 | 2,585 | 46,300 |
| 2023/11/22 | 2,814 | 2,841 | 2,698 | 2,698 | 36,800 |
| 2023/11/21 | 2,720 | 2,829 | 2,699 | 2,800 | 47,600 |
| 2023/11/20 | 2,700 | 2,800 | 2,689 | 2,730 | 85,100 |
| 2023/11/17 | 2,525 | 2,688 | 2,517 | 2,688 | 62,700 |
| 2023/11/16 | 2,455 | 2,560 | 2,421 | 2,560 | 54,000 |
| 2023/11/15 | 2,501 | 2,580 | 2,407 | 2,498 | 110,400 |
| 2023/11/14 | 2,488 | 2,517 | 2,383 | 2,399 | 59,600 |
| 2023/11/13 | 2,409 | 2,512 | 2,409 | 2,503 | 81,400 |
| 2023/11/10 | 2,382 | 2,409 | 2,360 | 2,409 | 31,600 |
| 2023/11/09 | 2,345 | 2,431 | 2,340 | 2,400 | 53,100 |
| 2023/11/08 | 2,502 | 2,502 | 2,339 | 2,340 | 91,800 |
| 2023/11/07 | 2,435 | 2,518 | 2,422 | 2,496 | 79,000 |
| 2023/11/06 | 2,430 | 2,474 | 2,387 | 2,470 | 112,400 |
| 2023/11/02 | 2,360 | 2,453 | 2,330 | 2,380 | 208,600 |
| 2023/11/01 | 2,529 | 2,529 | 2,320 | 2,320 | 238,300 |
| 2023/10/31 | 2,450 | 2,540 | 2,326 | 2,536 | 992,200 |
| 2023/10/30 | 2,880 | 2,909 | 2,422 | 2,440 | 1,202,300 |
| 2023/10/27 | 3,005 | 3,295 | 2,888 | 3,070 | 3,306,800 |