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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 2,414 | 2,414 | 2,305 | 2,340 | 15,400 |
| 2024/08/15 | 2,233 | 2,467 | 2,175 | 2,364 | 71,500 |
| 2024/08/14 | 2,010 | 2,087 | 1,950 | 2,083 | 18,700 |
| 2024/08/13 | 2,009 | 2,009 | 1,880 | 1,999 | 11,100 |
| 2024/08/09 | 1,891 | 1,965 | 1,891 | 1,929 | 12,700 |
| 2024/08/08 | 1,954 | 1,971 | 1,870 | 1,971 | 4,900 |
| 2024/08/07 | 1,803 | 1,950 | 1,803 | 1,926 | 10,900 |
| 2024/08/06 | 1,790 | 1,844 | 1,716 | 1,825 | 33,600 |
| 2024/08/05 | 1,800 | 1,818 | 1,600 | 1,650 | 29,100 |
| 2024/08/02 | 2,102 | 2,170 | 2,048 | 2,048 | 10,100 |
| 2024/08/01 | 2,290 | 2,320 | 2,252 | 2,252 | 2,600 |
| 2024/07/31 | 2,273 | 2,339 | 2,259 | 2,289 | 3,700 |
| 2024/07/30 | 2,343 | 2,390 | 2,293 | 2,319 | 2,100 |
| 2024/07/29 | 2,303 | 2,350 | 2,303 | 2,343 | 3,100 |
| 2024/07/26 | 2,302 | 2,349 | 2,289 | 2,303 | 1,500 |
| 2024/07/25 | 2,300 | 2,326 | 2,270 | 2,302 | 4,800 |
| 2024/07/24 | 2,329 | 2,357 | 2,310 | 2,310 | 3,600 |
| 2024/07/23 | 2,407 | 2,419 | 2,349 | 2,374 | 6,100 |
| 2024/07/22 | 2,495 | 2,495 | 2,400 | 2,407 | 5,600 |
| 2024/07/19 | 2,533 | 2,550 | 2,488 | 2,533 | 4,600 |
| 2024/07/18 | 2,562 | 2,584 | 2,500 | 2,531 | 5,500 |
| 2024/07/17 | 2,578 | 2,580 | 2,536 | 2,562 | 2,400 |
| 2024/07/16 | 2,579 | 2,588 | 2,531 | 2,578 | 4,300 |
| 2024/07/12 | 2,488 | 2,580 | 2,488 | 2,576 | 5,900 |
| 2024/07/11 | 2,502 | 2,540 | 2,454 | 2,488 | 1,600 |
| 2024/07/10 | 2,497 | 2,557 | 2,491 | 2,501 | 4,400 |
| 2024/07/09 | 2,459 | 2,499 | 2,459 | 2,497 | 2,000 |
| 2024/07/08 | 2,484 | 2,484 | 2,430 | 2,438 | 4,200 |
| 2024/07/05 | 2,525 | 2,529 | 2,502 | 2,502 | 3,300 |
| 2024/07/04 | 2,552 | 2,590 | 2,511 | 2,522 | 9,700 |
| 2024/07/03 | 2,537 | 2,598 | 2,500 | 2,544 | 7,700 |
| 2024/07/02 | 2,475 | 2,548 | 2,475 | 2,537 | 8,400 |
| 2024/07/01 | 2,550 | 2,550 | 2,425 | 2,425 | 8,600 |
| 2024/06/28 | 2,425 | 2,564 | 2,425 | 2,520 | 14,100 |
| 2024/06/27 | 2,467 | 2,467 | 2,307 | 2,423 | 5,900 |
| 2024/06/26 | 2,457 | 2,473 | 2,403 | 2,467 | 3,400 |
| 2024/06/25 | 2,390 | 2,457 | 2,379 | 2,457 | 8,200 |
| 2024/06/24 | 2,375 | 2,418 | 2,354 | 2,383 | 2,600 |
| 2024/06/21 | 2,362 | 2,397 | 2,312 | 2,375 | 3,800 |
| 2024/06/20 | 2,298 | 2,362 | 2,291 | 2,362 | 3,700 |
| 2024/06/19 | 2,390 | 2,397 | 2,323 | 2,323 | 4,100 |
| 2024/06/18 | 2,440 | 2,440 | 2,390 | 2,390 | 2,000 |
| 2024/06/17 | 2,440 | 2,440 | 2,356 | 2,430 | 2,900 |
| 2024/06/14 | 2,381 | 2,445 | 2,377 | 2,439 | 3,100 |
| 2024/06/13 | 2,469 | 2,469 | 2,403 | 2,413 | 4,200 |
| 2024/06/12 | 2,540 | 2,540 | 2,427 | 2,462 | 10,000 |
| 2024/06/11 | 2,494 | 2,549 | 2,469 | 2,520 | 9,200 |
| 2024/06/10 | 2,458 | 2,519 | 2,436 | 2,494 | 10,100 |
| 2024/06/07 | 2,373 | 2,458 | 2,338 | 2,443 | 12,300 |
| 2024/06/06 | 2,430 | 2,430 | 2,333 | 2,373 | 4,600 |
| 2024/06/05 | 2,409 | 2,430 | 2,384 | 2,407 | 3,400 |
| 2024/06/04 | 2,382 | 2,432 | 2,350 | 2,382 | 6,700 |
| 2024/06/03 | 2,377 | 2,396 | 2,333 | 2,384 | 1,900 |
| 2024/05/31 | 2,333 | 2,377 | 2,327 | 2,334 | 5,400 |
| 2024/05/30 | 2,275 | 2,324 | 2,256 | 2,261 | 13,400 |
| 2024/05/29 | 2,335 | 2,335 | 2,248 | 2,315 | 13,400 |
| 2024/05/28 | 2,310 | 2,383 | 2,304 | 2,338 | 2,500 |
| 2024/05/27 | 2,351 | 2,378 | 2,285 | 2,332 | 6,800 |
| 2024/05/24 | 2,280 | 2,358 | 2,265 | 2,350 | 7,700 |
| 2024/05/23 | 2,359 | 2,363 | 2,264 | 2,330 | 10,000 |
| 2024/05/22 | 2,415 | 2,426 | 2,346 | 2,359 | 15,300 |
| 2024/05/21 | 2,438 | 2,477 | 2,412 | 2,414 | 19,400 |
| 2024/05/20 | 2,320 | 2,431 | 2,274 | 2,404 | 37,600 |
| 2024/05/17 | 2,171 | 2,332 | 2,171 | 2,284 | 35,700 |
| 2024/05/16 | 2,242 | 2,242 | 2,132 | 2,171 | 33,900 |
| 2024/05/15 | 2,126 | 2,285 | 2,072 | 2,267 | 89,500 |
| 2024/05/14 | 2,060 | 2,060 | 1,993 | 1,997 | 22,400 |
| 2024/05/13 | 2,004 | 2,049 | 1,986 | 2,039 | 11,600 |
| 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 |