4811 (株)ドリーム・アーツ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 3,650 | 3,655 | 3,540 | 3,585 | 17,300 | 3,585 |
| 2025-07-10 | 3,570 | 3,620 | 3,525 | 3,600 | 6,200 | 3,600 |
| 2025-07-09 | 3,585 | 3,680 | 3,550 | 3,570 | 14,300 | 3,570 |
| 2025-07-08 | 3,335 | 3,600 | 3,335 | 3,515 | 16,400 | 3,515 |
| 2025-07-07 | 3,300 | 3,410 | 3,300 | 3,315 | 7,100 | 3,315 |
| 2025-07-04 | 3,255 | 3,360 | 3,255 | 3,325 | 8,700 | 3,325 |
| 2025-07-03 | 3,320 | 3,320 | 3,250 | 3,250 | 5,100 | 3,250 |
| 2025-07-02 | 3,375 | 3,430 | 3,315 | 3,320 | 13,000 | 3,320 |
| 2025-07-01 | 3,420 | 3,510 | 3,380 | 3,380 | 5,700 | 3,380 |
| 2025-06-30 | 3,355 | 3,500 | 3,300 | 3,420 | 19,100 | 3,420 |
| 2025-06-27 | 3,530 | 3,530 | 3,350 | 3,385 | 15,400 | 3,385 |
| 2025-06-26 | 3,640 | 3,710 | 3,530 | 3,530 | 7,500 | 3,530 |
| 2025-06-25 | 3,640 | 3,640 | 3,530 | 3,630 | 8,800 | 3,630 |
| 2025-06-24 | 3,525 | 3,580 | 3,470 | 3,580 | 9,300 | 3,580 |
| 2025-06-23 | 3,505 | 3,565 | 3,470 | 3,530 | 4,500 | 3,530 |
| 2025-06-20 | 3,580 | 3,670 | 3,555 | 3,555 | 8,100 | 3,555 |
| 2025-06-19 | 3,530 | 3,650 | 3,530 | 3,575 | 8,500 | 3,575 |
| 2025-06-18 | 3,460 | 3,560 | 3,460 | 3,490 | 4,700 | 3,490 |
| 2025-06-17 | 3,480 | 3,550 | 3,440 | 3,445 | 4,800 | 3,445 |
| 2025-06-16 | 3,450 | 3,550 | 3,415 | 3,505 | 11,100 | 3,505 |
| 2025-06-13 | 3,670 | 3,670 | 3,475 | 3,475 | 8,600 | 3,475 |
| 2025-06-12 | 3,670 | 3,675 | 3,565 | 3,635 | 6,900 | 3,635 |
| 2025-06-11 | 3,680 | 3,725 | 3,575 | 3,600 | 10,400 | 3,600 |
| 2025-06-10 | 3,485 | 3,675 | 3,480 | 3,645 | 26,900 | 3,645 |
| 2025-06-09 | 3,455 | 3,470 | 3,410 | 3,460 | 4,500 | 3,460 |
| 2025-06-06 | 3,505 | 3,550 | 3,450 | 3,485 | 14,200 | 3,485 |
| 2025-06-05 | 3,470 | 3,555 | 3,470 | 3,535 | 13,100 | 3,535 |
| 2025-06-04 | 3,465 | 3,545 | 3,405 | 3,470 | 15,200 | 3,470 |
| 2025-06-03 | 3,265 | 3,520 | 3,265 | 3,500 | 33,700 | 3,500 |
| 2025-06-02 | 3,115 | 3,330 | 3,105 | 3,290 | 24,500 | 3,290 |
| 2025-05-30 | 3,025 | 3,145 | 3,025 | 3,145 | 6,100 | 3,145 |
| 2025-05-29 | 3,085 | 3,135 | 3,050 | 3,055 | 9,600 | 3,055 |
| 2025-05-28 | 3,150 | 3,150 | 3,045 | 3,105 | 9,200 | 3,105 |
| 2025-05-27 | 3,205 | 3,260 | 3,175 | 3,220 | 8,600 | 3,220 |
| 2025-05-26 | 3,090 | 3,215 | 3,090 | 3,205 | 12,100 | 3,205 |
| 2025-05-23 | 3,170 | 3,170 | 3,055 | 3,135 | 12,900 | 3,135 |
| 2025-05-22 | 3,060 | 3,150 | 2,987 | 3,150 | 16,000 | 3,150 |
| 2025-05-21 | 3,030 | 3,165 | 3,005 | 3,005 | 11,400 | 3,005 |
| 2025-05-20 | 3,185 | 3,200 | 3,030 | 3,030 | 19,900 | 3,030 |
| 2025-05-19 | 3,240 | 3,350 | 3,100 | 3,115 | 59,600 | 3,115 |
| 2025-05-16 | 3,165 | 3,175 | 2,938 | 3,175 | 85,100 | 3,175 |
| 2025-05-15 | 2,603 | 2,680 | 2,601 | 2,675 | 15,200 | 2,675 |
| 2025-05-14 | 2,450 | 2,645 | 2,450 | 2,640 | 48,700 | 2,640 |
| 2025-05-13 | 2,407 | 2,483 | 2,407 | 2,450 | 29,900 | 2,450 |
| 2025-05-12 | 2,509 | 2,637 | 2,359 | 2,407 | 153,700 | 2,407 |
| 2025-05-09 | 2,448 | 2,572 | 2,448 | 2,548 | 10,800 | 2,548 |
| 2025-05-08 | 2,452 | 2,452 | 2,415 | 2,447 | 1,700 | 2,447 |
| 2025-05-07 | 2,350 | 2,473 | 2,350 | 2,423 | 10,100 | 2,423 |
| 2025-05-02 | 2,382 | 2,385 | 2,320 | 2,350 | 27,000 | 2,350 |
| 2025-05-01 | 2,413 | 2,440 | 2,401 | 2,416 | 6,800 | 2,416 |
| 2025-04-30 | 2,450 | 2,450 | 2,406 | 2,445 | 1,300 | 2,445 |
| 2025-04-28 | 2,556 | 2,556 | 2,457 | 2,461 | 9,700 | 2,461 |
| 2025-04-25 | 2,442 | 2,584 | 2,441 | 2,557 | 7,200 | 2,557 |
| 2025-04-24 | 2,419 | 2,455 | 2,406 | 2,442 | 6,600 | 2,442 |
| 2025-04-23 | 2,362 | 2,456 | 2,337 | 2,419 | 17,000 | 2,419 |
| 2025-04-22 | 2,354 | 2,370 | 2,346 | 2,362 | 5,400 | 2,362 |
| 2025-04-21 | 2,377 | 2,404 | 2,346 | 2,404 | 4,600 | 2,404 |
| 2025-04-18 | 2,291 | 2,377 | 2,291 | 2,377 | 9,100 | 2,377 |
| 2025-04-17 | 2,296 | 2,300 | 2,294 | 2,300 | 1,300 | 2,300 |
| 2025-04-16 | 2,305 | 2,339 | 2,274 | 2,297 | 7,000 | 2,297 |
| 2025-04-15 | 2,253 | 2,303 | 2,253 | 2,300 | 4,600 | 2,300 |
| 2025-04-14 | 2,281 | 2,368 | 2,251 | 2,253 | 15,800 | 2,253 |
| 2025-04-11 | 2,121 | 2,300 | 2,121 | 2,260 | 5,500 | 2,260 |
| 2025-04-10 | 2,346 | 2,346 | 2,138 | 2,150 | 7,600 | 2,150 |
| 2025-04-09 | 2,150 | 2,150 | 2,000 | 2,096 | 47,600 | 2,096 |
| 2025-04-08 | 2,190 | 2,220 | 2,065 | 2,154 | 10,600 | 2,154 |
| 2025-04-07 | 1,886 | 2,206 | 1,886 | 2,090 | 26,400 | 2,090 |
| 2025-04-04 | 2,351 | 2,400 | 2,223 | 2,316 | 23,200 | 2,316 |
| 2025-04-03 | 2,420 | 2,539 | 2,400 | 2,428 | 6,100 | 2,428 |
| 2025-04-02 | 2,500 | 2,500 | 2,397 | 2,470 | 14,500 | 2,470 |
| 2025-04-01 | 2,440 | 2,560 | 2,437 | 2,519 | 12,400 | 2,519 |
| 2025-03-31 | 2,551 | 2,551 | 2,480 | 2,480 | 6,800 | 2,480 |
| 2025-03-28 | 2,565 | 2,590 | 2,563 | 2,567 | 3,100 | 2,567 |
| 2025-03-27 | 2,613 | 2,613 | 2,576 | 2,612 | 4,100 | 2,612 |
| 2025-03-26 | 2,611 | 2,648 | 2,611 | 2,613 | 1,300 | 2,613 |
| 2025-03-25 | 2,665 | 2,668 | 2,610 | 2,613 | 2,600 | 2,613 |
| 2025-03-24 | 2,646 | 2,673 | 2,600 | 2,615 | 6,900 | 2,615 |
| 2025-03-21 | 2,610 | 2,615 | 2,580 | 2,596 | 3,200 | 2,596 |
| 2025-03-19 | 2,558 | 2,626 | 2,558 | 2,615 | 6,400 | 2,615 |
| 2025-03-18 | 2,635 | 2,635 | 2,531 | 2,563 | 13,200 | 2,563 |
| 2025-03-17 | 2,769 | 2,770 | 2,662 | 2,662 | 5,300 | 2,662 |
| 2025-03-14 | 2,779 | 2,806 | 2,740 | 2,770 | 7,900 | 2,770 |
| 2025-03-13 | 2,754 | 2,815 | 2,754 | 2,780 | 8,800 | 2,780 |
| 2025-03-12 | 2,737 | 2,787 | 2,733 | 2,754 | 8,400 | 2,754 |
| 2025-03-11 | 2,807 | 2,836 | 2,654 | 2,737 | 23,300 | 2,737 |
| 2025-03-10 | 2,810 | 2,860 | 2,799 | 2,857 | 18,100 | 2,857 |
| 2025-03-07 | 2,721 | 2,840 | 2,721 | 2,799 | 23,200 | 2,799 |
| 2025-03-06 | 2,767 | 2,805 | 2,706 | 2,771 | 20,900 | 2,771 |
| 2025-03-05 | 2,670 | 2,819 | 2,619 | 2,751 | 35,000 | 2,751 |
| 2025-03-04 | 2,759 | 2,767 | 2,600 | 2,677 | 18,000 | 2,677 |
| 2025-03-03 | 2,700 | 2,800 | 2,700 | 2,760 | 47,600 | 2,760 |
| 2025-02-28 | 2,497 | 2,800 | 2,497 | 2,700 | 130,500 | 2,700 |
| 2025-02-27 | 2,371 | 2,486 | 2,303 | 2,452 | 25,800 | 2,452 |
| 2025-02-26 | 2,231 | 2,398 | 2,229 | 2,358 | 26,600 | 2,358 |
| 2025-02-25 | 2,210 | 2,249 | 2,198 | 2,227 | 15,900 | 2,227 |
| 2025-02-21 | 2,288 | 2,328 | 2,260 | 2,260 | 6,400 | 2,260 |
| 2025-02-20 | 2,367 | 2,377 | 2,273 | 2,305 | 18,600 | 2,305 |
| 2025-02-19 | 2,408 | 2,438 | 2,353 | 2,366 | 8,600 | 2,366 |
| 2025-02-18 | 2,365 | 2,435 | 2,354 | 2,408 | 23,500 | 2,408 |
| 2025-02-17 | 2,339 | 2,414 | 2,334 | 2,334 | 16,600 | 2,334 |
| 2025-02-14 | 2,344 | 2,384 | 2,341 | 2,354 | 22,000 | 2,354 |
| 2025-02-13 | 2,389 | 2,474 | 2,331 | 2,348 | 94,100 | 2,348 |
| 2025-02-12 | 2,510 | 2,594 | 2,510 | 2,589 | 29,800 | 2,589 |
| 2025-02-10 | 2,439 | 2,482 | 2,426 | 2,458 | 20,200 | 2,458 |
| 2025-02-07 | 2,450 | 2,460 | 2,430 | 2,439 | 17,500 | 2,439 |
| 2025-02-06 | 2,465 | 2,508 | 2,452 | 2,480 | 13,100 | 2,480 |
| 2025-02-05 | 2,460 | 2,476 | 2,423 | 2,462 | 18,000 | 2,462 |
| 2025-02-04 | 2,512 | 2,519 | 2,470 | 2,471 | 10,100 | 2,471 |
| 2025-02-03 | 2,552 | 2,552 | 2,451 | 2,462 | 13,300 | 2,462 |
| 2025-01-31 | 2,554 | 2,642 | 2,509 | 2,536 | 6,200 | 2,536 |
| 2025-01-30 | 2,588 | 2,588 | 2,488 | 2,504 | 8,800 | 2,504 |
| 2025-01-29 | 2,516 | 2,582 | 2,516 | 2,549 | 7,100 | 2,549 |
| 2025-01-28 | 2,480 | 2,530 | 2,455 | 2,521 | 6,300 | 2,521 |
| 2025-01-27 | 2,542 | 2,542 | 2,456 | 2,492 | 9,800 | 2,492 |
| 2025-01-24 | 2,411 | 2,518 | 2,411 | 2,492 | 16,200 | 2,492 |
| 2025-01-23 | 2,430 | 2,433 | 2,381 | 2,411 | 8,300 | 2,411 |
| 2025-01-22 | 2,420 | 2,422 | 2,380 | 2,401 | 9,700 | 2,401 |
| 2025-01-21 | 2,440 | 2,440 | 2,394 | 2,400 | 15,600 | 2,400 |
| 2025-01-20 | 2,391 | 2,430 | 2,379 | 2,401 | 30,300 | 2,401 |
| 2025-01-17 | 2,405 | 2,440 | 2,364 | 2,368 | 15,800 | 2,368 |
| 2025-01-16 | 2,376 | 2,411 | 2,370 | 2,381 | 12,300 | 2,381 |
| 2025-01-15 | 2,392 | 2,396 | 2,369 | 2,376 | 9,400 | 2,376 |
| 2025-01-14 | 2,422 | 2,440 | 2,384 | 2,392 | 15,300 | 2,392 |
| 2025-01-10 | 2,418 | 2,451 | 2,415 | 2,415 | 10,100 | 2,415 |
| 2025-01-09 | 2,432 | 2,459 | 2,408 | 2,418 | 17,700 | 2,418 |
| 2025-01-08 | 2,451 | 2,471 | 2,424 | 2,432 | 21,100 | 2,432 |
| 2025-01-07 | 2,521 | 2,526 | 2,451 | 2,451 | 13,200 | 2,451 |
| 2025-01-06 | 2,534 | 2,595 | 2,503 | 2,503 | 14,200 | 2,503 |
分割・併合履歴 ： なし