日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ