1. HOME >
  2. 株価時系列 >
  3. 4811 >
  4. 2023年

4811 (株)ドリーム・アーツ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-293,2603,3503,1653,19561,1003,195
2023-12-283,4153,4353,1803,240101,4003,240
2023-12-273,5053,5353,3053,365140,4003,365
2023-12-263,2503,5753,2303,470321,5003,470
2023-12-252,9903,2602,9903,230118,1003,230
2023-12-222,8282,9902,7792,92356,6002,923
2023-12-212,8542,8872,7652,77838,2002,778
2023-12-202,8283,0552,8222,918131,1002,918
2023-12-192,6812,7782,6202,77845,0002,778
2023-12-182,6472,7702,6212,73077,7002,730
2023-12-152,9002,9952,5462,547182,4002,547
2023-12-142,8202,9842,7892,97751,2002,977
2023-12-132,8252,8462,6652,78043,5002,780
2023-12-122,7992,8372,7432,82527,6002,825
2023-12-112,8102,9102,7902,79027,2002,790
2023-12-082,8002,9202,7532,79444,9002,794
2023-12-072,8702,8912,7572,84829,7002,848
2023-12-062,8882,9112,8102,87047,6002,870
2023-12-052,8502,8882,7502,84543,3002,845
2023-12-042,7012,8622,6522,84044,3002,840
2023-12-012,8002,8002,6562,70132,9002,701
2023-11-302,6502,8242,6022,82033,8002,820
2023-11-292,5812,6732,5762,65233,5002,652
2023-11-282,6352,6402,5672,58530,9002,585
2023-11-272,6102,6802,5902,65734,1002,657
2023-11-242,7102,7352,5532,58546,3002,585
2023-11-222,8142,8412,6982,69836,8002,698
2023-11-212,7202,8292,6992,80047,6002,800
2023-11-202,7002,8002,6892,73085,1002,730
2023-11-172,5252,6882,5172,68862,7002,688
2023-11-162,4552,5602,4212,56054,0002,560
2023-11-152,5012,5802,4072,498110,4002,498
2023-11-142,4882,5172,3832,39959,6002,399
2023-11-132,4092,5122,4092,50381,4002,503
2023-11-102,3822,4092,3602,40931,6002,409
2023-11-092,3452,4312,3402,40053,1002,400
2023-11-082,5022,5022,3392,34091,8002,340
2023-11-072,4352,5182,4222,49679,0002,496
2023-11-062,4302,4742,3872,470112,4002,470
2023-11-022,3602,4532,3302,380208,6002,380
2023-11-012,5292,5292,3202,320238,3002,320
2023-10-312,4502,5402,3262,536992,2002,536
2023-10-302,8802,9092,4222,4401,202,3002,440
2023-10-273,0053,2952,8883,0703,306,8003,070
2023-10-26------
2023-10-25------
2023-10-24------
2023-10-23------
2023-10-20------
2023-10-19------
2023-10-18------
2023-10-17------
2023-10-16------
2023-10-13------
2023-10-12------
2023-10-11------
2023-10-10------
2023-10-06------
2023-10-05------
2023-10-04------
2023-10-03------
2023-10-02------
2023-09-29------
2023-09-28------
2023-09-27------
2023-09-26------
2023-09-25------

分割・併合履歴 ： なし