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
2024-10-033,1003,1403,0503,0506,6003,050
2024-10-023,2303,2303,0303,03010,5003,030
2024-10-013,1003,2453,0903,2006,9003,200
2024-09-303,0653,2253,0603,15510,1003,155
2024-09-273,2653,3903,1653,18016,0003,180
2024-09-263,2253,3153,1853,25022,3003,250
2024-09-253,2353,3103,1603,16013,4003,160
2024-09-243,2653,3553,1653,28041,7003,280
2024-09-203,0753,3303,0753,22039,5003,220
2024-09-193,0903,1503,0203,06513,8003,065
2024-09-183,0053,1802,9413,04012,4003,040
2024-09-173,0503,1502,9502,98124,9002,981
2024-09-133,1853,2003,0303,12032,5003,120
2024-09-123,0753,2453,0003,24076,9003,240
2024-09-112,9383,1402,9203,045106,7003,045
2024-09-102,8102,9442,8102,84542,0002,845
2024-09-092,5402,8162,5402,76041,8002,760
2024-09-062,5552,6492,5552,64921,2002,649
2024-09-052,4672,6492,4672,60123,6002,601
2024-09-042,6042,6502,5212,54517,1002,545
2024-09-032,6492,7192,6242,67625,3002,676
2024-09-022,5402,6692,5062,65866,4002,658
2024-08-302,4682,5222,4592,4878,8002,487
2024-08-292,4532,4712,4022,4706,4002,470
2024-08-282,4802,4802,4072,4542,8002,454
2024-08-272,4672,4932,3992,48010,2002,480
2024-08-262,2872,4942,2612,46430,5002,464
2024-08-232,3702,3702,2962,2969,8002,296
2024-08-222,4032,4032,3612,3796,7002,379
2024-08-212,3462,4472,3462,40316,5002,403
2024-08-202,3792,4092,3532,39016,2002,390
2024-08-192,3402,3752,3012,37522,2002,375
2024-08-162,4142,4142,3052,34015,4002,340
2024-08-152,2332,4672,1752,36471,5002,364
2024-08-142,0102,0871,9502,08318,7002,083
2024-08-132,0092,0091,8801,99911,1001,999
2024-08-091,8911,9651,8911,92912,7001,929
2024-08-081,9541,9711,8701,9714,9001,971
2024-08-071,8031,9501,8031,92610,9001,926
2024-08-061,7901,8441,7161,82533,6001,825
2024-08-051,8001,8181,6001,65029,1001,650
2024-08-022,1022,1702,0482,04810,1002,048
2024-08-012,2902,3202,2522,2522,6002,252
2024-07-312,2732,3392,2592,2893,7002,289
2024-07-302,3432,3902,2932,3192,1002,319
2024-07-292,3032,3502,3032,3433,1002,343
2024-07-262,3022,3492,2892,3031,5002,303
2024-07-252,3002,3262,2702,3024,8002,302
2024-07-242,3292,3572,3102,3103,6002,310
2024-07-232,4072,4192,3492,3746,1002,374
2024-07-222,4952,4952,4002,4075,6002,407
2024-07-192,5332,5502,4882,5334,6002,533
2024-07-182,5622,5842,5002,5315,5002,531
2024-07-172,5782,5802,5362,5622,4002,562
2024-07-162,5792,5882,5312,5784,3002,578
2024-07-122,4882,5802,4882,5765,9002,576
2024-07-112,5022,5402,4542,4881,6002,488
2024-07-102,4972,5572,4912,5014,4002,501
2024-07-092,4592,4992,4592,4972,0002,497
2024-07-082,4842,4842,4302,4384,2002,438
2024-07-052,5252,5292,5022,5023,3002,502
2024-07-042,5522,5902,5112,5229,7002,522
2024-07-032,5372,5982,5002,5447,7002,544
2024-07-022,4752,5482,4752,5378,4002,537
2024-07-012,5502,5502,4252,4258,6002,425
2024-06-282,4252,5642,4252,52014,1002,520
2024-06-272,4672,4672,3072,4235,9002,423
2024-06-262,4572,4732,4032,4673,4002,467
2024-06-252,3902,4572,3792,4578,2002,457
2024-06-242,3752,4182,3542,3832,6002,383
2024-06-212,3622,3972,3122,3753,8002,375
2024-06-202,2982,3622,2912,3623,7002,362
2024-06-192,3902,3972,3232,3234,1002,323
2024-06-182,4402,4402,3902,3902,0002,390
2024-06-172,4402,4402,3562,4302,9002,430
2024-06-142,3812,4452,3772,4393,1002,439
2024-06-132,4692,4692,4032,4134,2002,413
2024-06-122,5402,5402,4272,46210,0002,462
2024-06-112,4942,5492,4692,5209,2002,520
2024-06-102,4582,5192,4362,49410,1002,494
2024-06-072,3732,4582,3382,44312,3002,443
2024-06-062,4302,4302,3332,3734,6002,373
2024-06-052,4092,4302,3842,4073,4002,407
2024-06-042,3822,4322,3502,3826,7002,382
2024-06-032,3772,3962,3332,3841,9002,384
2024-05-312,3332,3772,3272,3345,4002,334
2024-05-302,2752,3242,2562,26113,4002,261
2024-05-292,3352,3352,2482,31513,4002,315
2024-05-282,3102,3832,3042,3382,5002,338
2024-05-272,3512,3782,2852,3326,8002,332
2024-05-242,2802,3582,2652,3507,7002,350
2024-05-232,3592,3632,2642,33010,0002,330
2024-05-222,4152,4262,3462,35915,3002,359
2024-05-212,4382,4772,4122,41419,4002,414
2024-05-202,3202,4312,2742,40437,6002,404
2024-05-172,1712,3322,1712,28435,7002,284
2024-05-162,2422,2422,1322,17133,9002,171
2024-05-152,1262,2852,0722,26789,5002,267
2024-05-142,0602,0601,9931,99722,4001,997
2024-05-132,0042,0491,9862,03911,6002,039
2024-05-102,1102,1102,0002,03111,7002,031
2024-05-092,1002,1052,0412,0806,3002,080
2024-05-082,1302,1912,0792,07916,7002,079
2024-05-072,0402,1302,0402,12015,3002,120
2024-05-022,0022,0131,9702,0008,1002,000
2024-05-011,9952,0101,9682,0029,7002,002
2024-04-302,0012,0351,9782,02512,7002,025
2024-04-261,9912,0081,9602,0007,4002,000
2024-04-252,0212,0441,9811,99110,2001,991
2024-04-242,0042,0301,9932,0127,5002,012
2024-04-232,0202,0201,9761,9965,9001,996
2024-04-221,9712,0201,9652,02010,3002,020
2024-04-192,0302,0301,9391,96022,1001,960
2024-04-181,9822,0601,9732,0607,7002,060
2024-04-172,0302,0421,9752,00024,5002,000
2024-04-162,0462,0462,0022,00918,5002,009
2024-04-152,0602,0722,0322,0728,8002,072
2024-04-122,1012,1182,0522,06013,8002,060
2024-04-112,1242,1562,0992,10514,3002,105
2024-04-102,1262,1592,1192,13016,8002,130
2024-04-092,0942,1442,0802,12615,5002,126
2024-04-082,0342,0902,0332,09015,5002,090
2024-04-052,0302,0752,0252,03132,2002,031
2024-04-042,0802,1202,0412,05629,6002,056
2024-04-032,1002,1502,0842,10240,3002,102
2024-04-022,1722,1982,1112,11733,0002,117
2024-04-012,2482,2482,1792,19440,3002,194
2024-03-292,2412,2872,2372,24826,1002,248
2024-03-282,2752,3102,2362,24841,3002,248
2024-03-272,3662,3662,2662,28853,4002,288
2024-03-262,3802,3802,3072,34339,4002,343
2024-03-252,3872,4232,3502,35024,3002,350
2024-03-222,4442,4552,3752,38939,4002,389
2024-03-212,4382,4902,4332,45520,9002,455
2024-03-192,4412,4602,3892,40825,0002,408
2024-03-182,4052,4632,4052,44424,5002,444
2024-03-152,4762,4862,3832,41942,3002,419
2024-03-142,5602,5602,4352,47646,5002,476
2024-03-132,6172,6192,5152,55348,4002,553
2024-03-122,5932,6392,5622,61728,5002,617
2024-03-112,5182,6112,5172,61168,8002,611
2024-03-082,6842,7002,5672,585111,8002,585
2024-03-072,9002,9002,7232,75982,3002,759
2024-03-062,7002,8662,6732,852108,0002,852
2024-03-052,5472,7222,5172,66975,2002,669
2024-03-042,5502,6182,5352,53555,0002,535
2024-03-012,6602,6602,5142,533131,1002,533
2024-02-292,6602,6962,6312,66962,0002,669
2024-02-282,7142,7432,6582,66068,6002,660
2024-02-272,7322,7872,6702,71080,8002,710
2024-02-262,6872,7302,6262,71394,3002,713
2024-02-222,6122,6952,4902,664156,0002,664
2024-02-212,6352,6662,6002,63079,2002,630
2024-02-202,6882,7522,5922,637141,3002,637
2024-02-192,6112,6572,5732,624153,2002,624
2024-02-162,8972,8982,6102,610279,6002,610
2024-02-152,9102,9602,9102,910161,5002,910
2024-02-143,6203,6653,5503,610108,8003,610
2024-02-133,6653,7003,5653,62090,5003,620
2024-02-093,6103,6453,5403,60039,3003,600
2024-02-083,5903,6603,5703,59529,1003,595
2024-02-073,6903,6903,5403,58041,9003,580
2024-02-063,6303,6753,5503,63537,0003,635
2024-02-053,7803,7853,6053,60540,5003,605
2024-02-023,7153,7603,5953,75557,8003,755
2024-02-013,7603,7903,6453,68535,4003,685
2024-01-313,8553,9303,6953,76589,4003,765
2024-01-303,7803,9603,7303,890119,7003,890
2024-01-293,7353,7603,6353,76033,6003,760
2024-01-263,7153,8853,7003,74062,4003,740
2024-01-253,8303,9203,7103,75070,6003,750
2024-01-243,7053,8253,6153,81593,4003,815
2024-01-233,7503,8403,6503,670115,2003,670
2024-01-223,5903,8253,5003,735220,4003,735
2024-01-193,1353,4503,0703,450146,5003,450
2024-01-183,0553,1002,8823,040102,5003,040
2024-01-173,2503,2553,0453,08571,6003,085
2024-01-163,1053,3153,0803,24095,7003,240
2024-01-153,0403,1852,9913,12553,1003,125
2024-01-123,1003,1002,9703,02058,8003,020
2024-01-112,9803,0352,9582,99834,5002,998
2024-01-103,0553,1852,9532,96898,2002,968
2024-01-093,0953,2252,9672,99569,8002,995
2024-01-053,2703,2703,0603,06081,0003,060
2024-01-043,1253,3803,0953,28073,5003,280

分割・併合履歴 : なし