- 2024年
- 2023年
4811 (株)ドリーム・アーツ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,002 | 2,013 | 1,970 | 2,000 | 8,100 | 2,000 |
| 2024-05-01 | 1,995 | 2,010 | 1,968 | 2,002 | 9,700 | 2,002 |
| 2024-04-30 | 2,001 | 2,035 | 1,978 | 2,025 | 12,700 | 2,025 |
| 2024-04-26 | 1,991 | 2,008 | 1,960 | 2,000 | 7,400 | 2,000 |
| 2024-04-25 | 2,021 | 2,044 | 1,981 | 1,991 | 10,200 | 1,991 |
| 2024-04-24 | 2,004 | 2,030 | 1,993 | 2,012 | 7,500 | 2,012 |
| 2024-04-23 | 2,020 | 2,020 | 1,976 | 1,996 | 5,900 | 1,996 |
| 2024-04-22 | 1,971 | 2,020 | 1,965 | 2,020 | 10,300 | 2,020 |
| 2024-04-19 | 2,030 | 2,030 | 1,939 | 1,960 | 22,100 | 1,960 |
| 2024-04-18 | 1,982 | 2,060 | 1,973 | 2,060 | 7,700 | 2,060 |
| 2024-04-17 | 2,030 | 2,042 | 1,975 | 2,000 | 24,500 | 2,000 |
| 2024-04-16 | 2,046 | 2,046 | 2,002 | 2,009 | 18,500 | 2,009 |
| 2024-04-15 | 2,060 | 2,072 | 2,032 | 2,072 | 8,800 | 2,072 |
| 2024-04-12 | 2,101 | 2,118 | 2,052 | 2,060 | 13,800 | 2,060 |
| 2024-04-11 | 2,124 | 2,156 | 2,099 | 2,105 | 14,300 | 2,105 |
| 2024-04-10 | 2,126 | 2,159 | 2,119 | 2,130 | 16,800 | 2,130 |
| 2024-04-09 | 2,094 | 2,144 | 2,080 | 2,126 | 15,500 | 2,126 |
| 2024-04-08 | 2,034 | 2,090 | 2,033 | 2,090 | 15,500 | 2,090 |
| 2024-04-05 | 2,030 | 2,075 | 2,025 | 2,031 | 32,200 | 2,031 |
| 2024-04-04 | 2,080 | 2,120 | 2,041 | 2,056 | 29,600 | 2,056 |
| 2024-04-03 | 2,100 | 2,150 | 2,084 | 2,102 | 40,300 | 2,102 |
| 2024-04-02 | 2,172 | 2,198 | 2,111 | 2,117 | 33,000 | 2,117 |
| 2024-04-01 | 2,248 | 2,248 | 2,179 | 2,194 | 40,300 | 2,194 |
| 2024-03-29 | 2,241 | 2,287 | 2,237 | 2,248 | 26,100 | 2,248 |
| 2024-03-28 | 2,275 | 2,310 | 2,236 | 2,248 | 41,300 | 2,248 |
| 2024-03-27 | 2,366 | 2,366 | 2,266 | 2,288 | 53,400 | 2,288 |
| 2024-03-26 | 2,380 | 2,380 | 2,307 | 2,343 | 39,400 | 2,343 |
| 2024-03-25 | 2,387 | 2,423 | 2,350 | 2,350 | 24,300 | 2,350 |
| 2024-03-22 | 2,444 | 2,455 | 2,375 | 2,389 | 39,400 | 2,389 |
| 2024-03-21 | 2,438 | 2,490 | 2,433 | 2,455 | 20,900 | 2,455 |
| 2024-03-19 | 2,441 | 2,460 | 2,389 | 2,408 | 25,000 | 2,408 |
| 2024-03-18 | 2,405 | 2,463 | 2,405 | 2,444 | 24,500 | 2,444 |
| 2024-03-15 | 2,476 | 2,486 | 2,383 | 2,419 | 42,300 | 2,419 |
| 2024-03-14 | 2,560 | 2,560 | 2,435 | 2,476 | 46,500 | 2,476 |
| 2024-03-13 | 2,617 | 2,619 | 2,515 | 2,553 | 48,400 | 2,553 |
| 2024-03-12 | 2,593 | 2,639 | 2,562 | 2,617 | 28,500 | 2,617 |
| 2024-03-11 | 2,518 | 2,611 | 2,517 | 2,611 | 68,800 | 2,611 |
| 2024-03-08 | 2,684 | 2,700 | 2,567 | 2,585 | 111,800 | 2,585 |
| 2024-03-07 | 2,900 | 2,900 | 2,723 | 2,759 | 82,300 | 2,759 |
| 2024-03-06 | 2,700 | 2,866 | 2,673 | 2,852 | 108,000 | 2,852 |
| 2024-03-05 | 2,547 | 2,722 | 2,517 | 2,669 | 75,200 | 2,669 |
| 2024-03-04 | 2,550 | 2,618 | 2,535 | 2,535 | 55,000 | 2,535 |
| 2024-03-01 | 2,660 | 2,660 | 2,514 | 2,533 | 131,100 | 2,533 |
| 2024-02-29 | 2,660 | 2,696 | 2,631 | 2,669 | 62,000 | 2,669 |
| 2024-02-28 | 2,714 | 2,743 | 2,658 | 2,660 | 68,600 | 2,660 |
| 2024-02-27 | 2,732 | 2,787 | 2,670 | 2,710 | 80,800 | 2,710 |
| 2024-02-26 | 2,687 | 2,730 | 2,626 | 2,713 | 94,300 | 2,713 |
| 2024-02-22 | 2,612 | 2,695 | 2,490 | 2,664 | 156,000 | 2,664 |
| 2024-02-21 | 2,635 | 2,666 | 2,600 | 2,630 | 79,200 | 2,630 |
| 2024-02-20 | 2,688 | 2,752 | 2,592 | 2,637 | 141,300 | 2,637 |
| 2024-02-19 | 2,611 | 2,657 | 2,573 | 2,624 | 153,200 | 2,624 |
| 2024-02-16 | 2,897 | 2,898 | 2,610 | 2,610 | 279,600 | 2,610 |
| 2024-02-15 | 2,910 | 2,960 | 2,910 | 2,910 | 161,500 | 2,910 |
| 2024-02-14 | 3,620 | 3,665 | 3,550 | 3,610 | 108,800 | 3,610 |
| 2024-02-13 | 3,665 | 3,700 | 3,565 | 3,620 | 90,500 | 3,620 |
| 2024-02-09 | 3,610 | 3,645 | 3,540 | 3,600 | 39,300 | 3,600 |
| 2024-02-08 | 3,590 | 3,660 | 3,570 | 3,595 | 29,100 | 3,595 |
| 2024-02-07 | 3,690 | 3,690 | 3,540 | 3,580 | 41,900 | 3,580 |
| 2024-02-06 | 3,630 | 3,675 | 3,550 | 3,635 | 37,000 | 3,635 |
| 2024-02-05 | 3,780 | 3,785 | 3,605 | 3,605 | 40,500 | 3,605 |
| 2024-02-02 | 3,715 | 3,760 | 3,595 | 3,755 | 57,800 | 3,755 |
| 2024-02-01 | 3,760 | 3,790 | 3,645 | 3,685 | 35,400 | 3,685 |
| 2024-01-31 | 3,855 | 3,930 | 3,695 | 3,765 | 89,400 | 3,765 |
| 2024-01-30 | 3,780 | 3,960 | 3,730 | 3,890 | 119,700 | 3,890 |
| 2024-01-29 | 3,735 | 3,760 | 3,635 | 3,760 | 33,600 | 3,760 |
| 2024-01-26 | 3,715 | 3,885 | 3,700 | 3,740 | 62,400 | 3,740 |
| 2024-01-25 | 3,830 | 3,920 | 3,710 | 3,750 | 70,600 | 3,750 |
| 2024-01-24 | 3,705 | 3,825 | 3,615 | 3,815 | 93,400 | 3,815 |
| 2024-01-23 | 3,750 | 3,840 | 3,650 | 3,670 | 115,200 | 3,670 |
| 2024-01-22 | 3,590 | 3,825 | 3,500 | 3,735 | 220,400 | 3,735 |
| 2024-01-19 | 3,135 | 3,450 | 3,070 | 3,450 | 146,500 | 3,450 |
| 2024-01-18 | 3,055 | 3,100 | 2,882 | 3,040 | 102,500 | 3,040 |
| 2024-01-17 | 3,250 | 3,255 | 3,045 | 3,085 | 71,600 | 3,085 |
| 2024-01-16 | 3,105 | 3,315 | 3,080 | 3,240 | 95,700 | 3,240 |
| 2024-01-15 | 3,040 | 3,185 | 2,991 | 3,125 | 53,100 | 3,125 |
| 2024-01-12 | 3,100 | 3,100 | 2,970 | 3,020 | 58,800 | 3,020 |
| 2024-01-11 | 2,980 | 3,035 | 2,958 | 2,998 | 34,500 | 2,998 |
| 2024-01-10 | 3,055 | 3,185 | 2,953 | 2,968 | 98,200 | 2,968 |
| 2024-01-09 | 3,095 | 3,225 | 2,967 | 2,995 | 69,800 | 2,995 |
| 2024-01-05 | 3,270 | 3,270 | 3,060 | 3,060 | 81,000 | 3,060 |
| 2024-01-04 | 3,125 | 3,380 | 3,095 | 3,280 | 73,500 | 3,280 |
分割・併合履歴 ： なし
