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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/28 | 2,556 | 2,556 | 2,457 | 2,461 | 9,700 |
| 2025/04/25 | 2,442 | 2,584 | 2,441 | 2,557 | 7,200 |
| 2025/04/24 | 2,419 | 2,455 | 2,406 | 2,442 | 6,600 |
| 2025/04/23 | 2,362 | 2,456 | 2,337 | 2,419 | 17,000 |
| 2025/04/22 | 2,354 | 2,370 | 2,346 | 2,362 | 5,400 |
| 2025/04/21 | 2,377 | 2,404 | 2,346 | 2,404 | 4,600 |
| 2025/04/18 | 2,291 | 2,377 | 2,291 | 2,377 | 9,100 |
| 2025/04/17 | 2,296 | 2,300 | 2,294 | 2,300 | 1,300 |
| 2025/04/16 | 2,305 | 2,339 | 2,274 | 2,297 | 7,000 |
| 2025/04/15 | 2,253 | 2,303 | 2,253 | 2,300 | 4,600 |
| 2025/04/14 | 2,281 | 2,368 | 2,251 | 2,253 | 15,800 |
| 2025/04/11 | 2,121 | 2,300 | 2,121 | 2,260 | 5,500 |
| 2025/04/10 | 2,346 | 2,346 | 2,138 | 2,150 | 7,600 |
| 2025/04/09 | 2,150 | 2,150 | 2,000 | 2,096 | 47,600 |
| 2025/04/08 | 2,190 | 2,220 | 2,065 | 2,154 | 10,600 |
| 2025/04/07 | 1,886 | 2,206 | 1,886 | 2,090 | 26,400 |
| 2025/04/04 | 2,351 | 2,400 | 2,223 | 2,316 | 23,200 |
| 2025/04/03 | 2,420 | 2,539 | 2,400 | 2,428 | 6,100 |
| 2025/04/02 | 2,500 | 2,500 | 2,397 | 2,470 | 14,500 |
| 2025/04/01 | 2,440 | 2,560 | 2,437 | 2,519 | 12,400 |
| 2025/03/31 | 2,551 | 2,551 | 2,480 | 2,480 | 6,800 |
| 2025/03/28 | 2,565 | 2,590 | 2,563 | 2,567 | 3,100 |
| 2025/03/27 | 2,613 | 2,613 | 2,576 | 2,612 | 4,100 |
| 2025/03/26 | 2,611 | 2,648 | 2,611 | 2,613 | 1,300 |
| 2025/03/25 | 2,665 | 2,668 | 2,610 | 2,613 | 2,600 |
| 2025/03/24 | 2,646 | 2,673 | 2,600 | 2,615 | 6,900 |
| 2025/03/21 | 2,610 | 2,615 | 2,580 | 2,596 | 3,200 |
| 2025/03/19 | 2,558 | 2,626 | 2,558 | 2,615 | 6,400 |
| 2025/03/18 | 2,635 | 2,635 | 2,531 | 2,563 | 13,200 |
| 2025/03/17 | 2,769 | 2,770 | 2,662 | 2,662 | 5,300 |
| 2025/03/14 | 2,779 | 2,806 | 2,740 | 2,770 | 7,900 |
| 2025/03/13 | 2,754 | 2,815 | 2,754 | 2,780 | 8,800 |
| 2025/03/12 | 2,737 | 2,787 | 2,733 | 2,754 | 8,400 |
| 2025/03/11 | 2,807 | 2,836 | 2,654 | 2,737 | 23,300 |
| 2025/03/10 | 2,810 | 2,860 | 2,799 | 2,857 | 18,100 |
| 2025/03/07 | 2,721 | 2,840 | 2,721 | 2,799 | 23,200 |
| 2025/03/06 | 2,767 | 2,805 | 2,706 | 2,771 | 20,900 |
| 2025/03/05 | 2,670 | 2,819 | 2,619 | 2,751 | 35,000 |
| 2025/03/04 | 2,759 | 2,767 | 2,600 | 2,677 | 18,000 |
| 2025/03/03 | 2,700 | 2,800 | 2,700 | 2,760 | 47,600 |
| 2025/02/28 | 2,497 | 2,800 | 2,497 | 2,700 | 130,500 |
| 2025/02/27 | 2,371 | 2,486 | 2,303 | 2,452 | 25,800 |
| 2025/02/26 | 2,231 | 2,398 | 2,229 | 2,358 | 26,600 |
| 2025/02/25 | 2,210 | 2,249 | 2,198 | 2,227 | 15,900 |
| 2025/02/21 | 2,288 | 2,328 | 2,260 | 2,260 | 6,400 |
| 2025/02/20 | 2,367 | 2,377 | 2,273 | 2,305 | 18,600 |
| 2025/02/19 | 2,408 | 2,438 | 2,353 | 2,366 | 8,600 |
| 2025/02/18 | 2,365 | 2,435 | 2,354 | 2,408 | 23,500 |
| 2025/02/17 | 2,339 | 2,414 | 2,334 | 2,334 | 16,600 |
| 2025/02/14 | 2,344 | 2,384 | 2,341 | 2,354 | 22,000 |
| 2025/02/13 | 2,389 | 2,474 | 2,331 | 2,348 | 94,100 |
| 2025/02/12 | 2,510 | 2,594 | 2,510 | 2,589 | 29,800 |
| 2025/02/10 | 2,439 | 2,482 | 2,426 | 2,458 | 20,200 |
| 2025/02/07 | 2,450 | 2,460 | 2,430 | 2,439 | 17,500 |
| 2025/02/06 | 2,465 | 2,508 | 2,452 | 2,480 | 13,100 |
| 2025/02/05 | 2,460 | 2,476 | 2,423 | 2,462 | 18,000 |
| 2025/02/04 | 2,512 | 2,519 | 2,470 | 2,471 | 10,100 |
| 2025/02/03 | 2,552 | 2,552 | 2,451 | 2,462 | 13,300 |
| 2025/01/31 | 2,554 | 2,642 | 2,509 | 2,536 | 6,200 |
| 2025/01/30 | 2,588 | 2,588 | 2,488 | 2,504 | 8,800 |
| 2025/01/29 | 2,516 | 2,582 | 2,516 | 2,549 | 7,100 |
| 2025/01/28 | 2,480 | 2,530 | 2,455 | 2,521 | 6,300 |
| 2025/01/27 | 2,542 | 2,542 | 2,456 | 2,492 | 9,800 |
| 2025/01/24 | 2,411 | 2,518 | 2,411 | 2,492 | 16,200 |
| 2025/01/23 | 2,430 | 2,433 | 2,381 | 2,411 | 8,300 |
| 2025/01/22 | 2,420 | 2,422 | 2,380 | 2,401 | 9,700 |
| 2025/01/21 | 2,440 | 2,440 | 2,394 | 2,400 | 15,600 |
| 2025/01/20 | 2,391 | 2,430 | 2,379 | 2,401 | 30,300 |
| 2025/01/17 | 2,405 | 2,440 | 2,364 | 2,368 | 15,800 |
| 2025/01/16 | 2,376 | 2,411 | 2,370 | 2,381 | 12,300 |
| 2025/01/15 | 2,392 | 2,396 | 2,369 | 2,376 | 9,400 |
| 2025/01/14 | 2,422 | 2,440 | 2,384 | 2,392 | 15,300 |
| 2025/01/10 | 2,418 | 2,451 | 2,415 | 2,415 | 10,100 |
| 2025/01/09 | 2,432 | 2,459 | 2,408 | 2,418 | 17,700 |
| 2025/01/08 | 2,451 | 2,471 | 2,424 | 2,432 | 21,100 |
| 2025/01/07 | 2,521 | 2,526 | 2,451 | 2,451 | 13,200 |
| 2025/01/06 | 2,534 | 2,595 | 2,503 | 2,503 | 14,200 |
| 2024/12/30 | 2,524 | 2,612 | 2,524 | 2,561 | 12,800 |
| 2024/12/27 | 2,500 | 2,571 | 2,439 | 2,500 | 18,100 |
| 2024/12/26 | 2,548 | 2,548 | 2,500 | 2,519 | 22,400 |
| 2024/12/25 | 2,579 | 2,580 | 2,530 | 2,543 | 16,600 |
| 2024/12/24 | 2,592 | 2,592 | 2,533 | 2,542 | 13,900 |
| 2024/12/23 | 2,592 | 2,619 | 2,588 | 2,593 | 17,500 |
| 2024/12/20 | 2,647 | 2,658 | 2,585 | 2,612 | 16,000 |
| 2024/12/19 | 2,708 | 2,749 | 2,610 | 2,646 | 12,800 |
| 2024/12/18 | 2,765 | 2,765 | 2,674 | 2,685 | 14,600 |
| 2024/12/17 | 2,885 | 2,885 | 2,735 | 2,765 | 23,400 |
| 2024/12/16 | 2,757 | 2,829 | 2,730 | 2,829 | 25,900 |
| 2024/12/13 | 2,674 | 2,695 | 2,637 | 2,657 | 8,600 |
| 2024/12/12 | 2,650 | 2,718 | 2,600 | 2,706 | 17,200 |
| 2024/12/11 | 2,707 | 2,707 | 2,571 | 2,650 | 37,200 |
| 2024/12/10 | 2,714 | 2,740 | 2,628 | 2,657 | 10,400 |
| 2024/12/09 | 2,636 | 2,719 | 2,582 | 2,715 | 24,000 |
| 2024/12/06 | 2,668 | 2,688 | 2,625 | 2,651 | 20,600 |
| 2024/12/05 | 2,682 | 2,745 | 2,650 | 2,668 | 10,300 |
| 2024/12/04 | 2,804 | 2,804 | 2,671 | 2,726 | 22,600 |
| 2024/12/03 | 2,825 | 2,842 | 2,770 | 2,796 | 9,900 |
| 2024/12/02 | 2,764 | 2,828 | 2,750 | 2,775 | 12,900 |
| 2024/11/29 | 2,799 | 2,848 | 2,765 | 2,767 | 9,500 |
| 2024/11/28 | 2,890 | 2,929 | 2,743 | 2,801 | 19,600 |
| 2024/11/27 | 2,926 | 2,941 | 2,888 | 2,890 | 15,100 |
| 2024/11/26 | 2,939 | 3,020 | 2,939 | 2,952 | 4,400 |
| 2024/11/25 | 3,100 | 3,100 | 2,989 | 2,989 | 14,300 |
| 2024/11/22 | 3,205 | 3,250 | 3,050 | 3,050 | 16,300 |
| 2024/11/21 | 3,120 | 3,220 | 3,090 | 3,200 | 13,600 |
| 2024/11/20 | 3,070 | 3,215 | 3,070 | 3,120 | 8,800 |
| 2024/11/19 | 2,890 | 3,080 | 2,890 | 3,000 | 10,300 |
| 2024/11/18 | 2,811 | 2,970 | 2,811 | 2,940 | 4,300 |
| 2024/11/15 | 2,870 | 2,917 | 2,816 | 2,816 | 43,800 |
| 2024/11/14 | 3,190 | 3,190 | 2,890 | 2,920 | 37,800 |
| 2024/11/13 | 3,190 | 3,270 | 3,190 | 3,190 | 22,100 |
| 2024/11/12 | 3,160 | 3,255 | 3,130 | 3,165 | 22,700 |
| 2024/11/11 | 3,045 | 3,205 | 3,045 | 3,180 | 10,400 |
| 2024/11/08 | 3,195 | 3,195 | 3,045 | 3,045 | 13,500 |
| 2024/11/07 | 3,220 | 3,270 | 3,150 | 3,195 | 14,600 |
| 2024/11/06 | 3,195 | 3,230 | 3,130 | 3,200 | 16,100 |
| 2024/11/05 | 3,100 | 3,200 | 3,080 | 3,180 | 17,800 |
| 2024/11/01 | 2,963 | 3,030 | 2,930 | 3,020 | 26,000 |
| 2024/10/31 | 2,946 | 2,946 | 2,850 | 2,916 | 16,000 |
| 2024/10/30 | 2,903 | 2,934 | 2,874 | 2,896 | 5,500 |
| 2024/10/29 | 2,905 | 2,974 | 2,877 | 2,880 | 11,300 |
| 2024/10/28 | 2,717 | 2,933 | 2,717 | 2,905 | 14,200 |
| 2024/10/25 | 2,816 | 2,816 | 2,661 | 2,719 | 13,400 |
| 2024/10/24 | 2,813 | 2,813 | 2,750 | 2,766 | 8,300 |
| 2024/10/23 | 2,898 | 2,898 | 2,737 | 2,843 | 14,700 |
| 2024/10/22 | 3,025 | 3,025 | 2,835 | 2,898 | 16,200 |
| 2024/10/21 | 2,985 | 3,055 | 2,947 | 3,025 | 5,000 |
| 2024/10/18 | 2,994 | 3,050 | 2,985 | 2,988 | 8,200 |
| 2024/10/17 | 2,983 | 3,040 | 2,977 | 3,030 | 8,400 |
| 2024/10/16 | 3,065 | 3,135 | 3,000 | 3,000 | 8,300 |
| 2024/10/15 | 3,045 | 3,085 | 3,030 | 3,065 | 5,300 |
| 2024/10/11 | 2,914 | 3,090 | 2,914 | 3,030 | 12,300 |
| 2024/10/10 | 3,025 | 3,025 | 2,914 | 2,914 | 8,000 |
| 2024/10/09 | 2,957 | 3,075 | 2,957 | 3,025 | 6,300 |
| 2024/10/08 | 2,990 | 2,990 | 2,913 | 2,948 | 9,900 |
| 2024/10/07 | 3,060 | 3,170 | 2,990 | 2,990 | 15,200 |
| 2024/10/04 | 3,055 | 3,080 | 2,980 | 3,025 | 11,600 |
| 2024/10/03 | 3,100 | 3,140 | 3,050 | 3,050 | 6,600 |
| 2024/10/02 | 3,230 | 3,230 | 3,030 | 3,030 | 10,500 |
| 2024/10/01 | 3,100 | 3,245 | 3,090 | 3,200 | 6,900 |
| 2024/09/30 | 3,065 | 3,225 | 3,060 | 3,155 | 10,100 |
| 2024/09/27 | 3,265 | 3,390 | 3,165 | 3,180 | 16,000 |
| 2024/09/26 | 3,225 | 3,315 | 3,185 | 3,250 | 22,300 |
| 2024/09/25 | 3,235 | 3,310 | 3,160 | 3,160 | 13,400 |
| 2024/09/24 | 3,265 | 3,355 | 3,165 | 3,280 | 41,700 |
| 2024/09/20 | 3,075 | 3,330 | 3,075 | 3,220 | 39,500 |
| 2024/09/19 | 3,090 | 3,150 | 3,020 | 3,065 | 13,800 |
| 2024/09/18 | 3,005 | 3,180 | 2,941 | 3,040 | 12,400 |
| 2024/09/17 | 3,050 | 3,150 | 2,950 | 2,981 | 24,900 |
| 2024/09/13 | 3,185 | 3,200 | 3,030 | 3,120 | 32,500 |
| 2024/09/12 | 3,075 | 3,245 | 3,000 | 3,240 | 76,900 |
| 2024/09/11 | 2,938 | 3,140 | 2,920 | 3,045 | 106,700 |
| 2024/09/10 | 2,810 | 2,944 | 2,810 | 2,845 | 42,000 |
| 2024/09/09 | 2,540 | 2,816 | 2,540 | 2,760 | 41,800 |
| 2024/09/06 | 2,555 | 2,649 | 2,555 | 2,649 | 21,200 |
| 2024/09/05 | 2,467 | 2,649 | 2,467 | 2,601 | 23,600 |
| 2024/09/04 | 2,604 | 2,650 | 2,521 | 2,545 | 17,100 |
| 2024/09/03 | 2,649 | 2,719 | 2,624 | 2,676 | 25,300 |
| 2024/09/02 | 2,540 | 2,669 | 2,506 | 2,658 | 66,400 |
| 2024/08/30 | 2,468 | 2,522 | 2,459 | 2,487 | 8,800 |
| 2024/08/29 | 2,453 | 2,471 | 2,402 | 2,470 | 6,400 |
| 2024/08/28 | 2,480 | 2,480 | 2,407 | 2,454 | 2,800 |
| 2024/08/27 | 2,467 | 2,493 | 2,399 | 2,480 | 10,200 |
| 2024/08/26 | 2,287 | 2,494 | 2,261 | 2,464 | 30,500 |
| 2024/08/23 | 2,370 | 2,370 | 2,296 | 2,296 | 9,800 |
| 2024/08/22 | 2,403 | 2,403 | 2,361 | 2,379 | 6,700 |
| 2024/08/21 | 2,346 | 2,447 | 2,346 | 2,403 | 16,500 |
| 2024/08/20 | 2,379 | 2,409 | 2,353 | 2,390 | 16,200 |
| 2024/08/19 | 2,340 | 2,375 | 2,301 | 2,375 | 22,200 |