KabuInsight

ドリーム・アーツ

4811
グロース/情報･通信業/DreamArts Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13801.0801.0779.0780.0-9.0-1.14%16,700
2026-03-12803.0810.0778.0789.0-20.0-2.47%25,200
2026-03-11831.0835.0808.0809.0-15.0-1.82%19,200
2026-03-10810.0831.0809.0824.0+46.0+5.91%27,900
2026-03-09809.0809.0751.0778.0-25.0-3.11%30,100
2026-03-06790.0810.0788.0803.0+13.0+1.65%15,600
2026-03-05800.0824.0789.0790.0+7.0+0.89%35,700
2026-03-04786.0816.0771.0783.0-18.0-2.25%52,600
2026-03-03834.0834.0796.0801.0-48.0-5.65%33,000
2026-03-02850.0850.0821.0849.0-1.0-0.12%28,200
2026-02-27835.0860.0811.0850.0+30.0+3.66%52,400
2026-02-26811.0837.0800.0820.0-6.0-0.73%50,700
2026-02-25795.0857.0793.0826.0+61.0+7.97%137,500
2026-02-24810.0810.0755.0765.0-44.0-5.44%41,600
2026-02-20800.0828.0792.0809.0+4.0+0.50%24,500
2026-02-19787.0805.0780.0805.0+14.0+1.77%36,500
2026-02-18794.0794.0746.0791.0+12.0+1.54%92,200
2026-02-17805.0850.0767.0779.0+34.0+4.56%120,700
2026-02-16828.0828.0718.0745.0-75.0-9.15%143,000
2026-02-13805.0874.0786.0820.0-191.0-18.89%212,400
2026-02-121,047.01,052.01,007.01,011.0-35.0-3.35%44,600
2026-02-101,040.01,057.01,031.01,046.0+1.0+0.10%50,900
2026-02-091,054.01,062.01,037.01,045.0-9.0-0.85%21,500
2026-02-061,077.01,077.01,044.01,054.0-43.0-3.92%37,800
2026-02-051,047.01,122.01,047.01,097.0-10.0-0.90%20,700
2026-02-041,185.01,185.01,106.01,107.0-67.0-5.71%23,600
2026-02-031,180.01,198.01,162.01,174.0-6.0-0.51%10,400
2026-02-021,195.01,198.01,180.01,180.0+9.0+0.77%8,500
2026-01-301,176.01,220.01,170.01,171.0-29.0-2.42%18,100
2026-01-291,180.01,222.01,165.01,200.0+10.0+0.84%16,900
2026-01-281,208.01,213.01,190.01,190.0-18.0-1.49%14,000
2026-01-271,209.01,239.01,208.01,208.0-4.0-0.33%13,000
2026-01-261,248.01,252.01,211.01,212.0-9.0-0.74%15,500
2026-01-231,220.01,242.01,220.01,221.0-4.0-0.33%11,800
2026-01-221,253.01,259.01,225.01,225.0-35.0-2.78%8,400
2026-01-211,247.01,269.01,232.01,260.0+8.0+0.64%11,100
2026-01-201,262.01,271.01,236.01,252.0-19.0-1.49%10,500
2026-01-191,280.01,280.01,246.01,271.0-9.0-0.70%7,000
2026-01-161,301.01,335.01,280.01,280.0-39.0-2.96%11,900
2026-01-151,225.01,319.01,215.01,319.0+103.0+8.47%28,700
2026-01-141,211.01,237.01,202.01,216.0-11.0-0.90%7,900
2026-01-131,235.01,239.01,200.01,227.0-3.0-0.24%29,300
2026-01-091,230.01,249.01,225.01,230.0+1.0+0.08%17,800
2026-01-081,251.01,260.01,221.01,229.0-11.0-0.89%16,100
2026-01-071,251.01,269.01,221.01,240.0-12.0-0.96%14,300
2026-01-061,235.01,254.01,230.01,252.0+26.0+2.12%8,100
2026-01-051,264.01,264.01,226.01,226.0-44.0-3.46%13,300
2025-12-301,299.01,325.01,268.01,270.0-37.0-2.83%8,900
2025-12-291,297.01,357.01,267.01,307.0-16.3-1.23%7,400
2025-12-261,351.71,351.71,323.31,323.3-33.3-2.46%13,800
2025-12-251,328.31,365.01,311.71,356.7+38.3+2.91%24,900
2025-12-241,331.71,331.71,318.31,318.30.00.00%2,400
2025-12-231,298.31,333.31,298.31,318.3+20.0+1.54%9,600
2025-12-221,330.01,330.01,298.31,298.3-13.3-1.02%5,100
2025-12-191,300.01,335.01,293.31,311.7+31.7+2.47%22,200
2025-12-181,291.71,291.71,275.01,280.0+3.3+0.26%6,300
2025-12-171,295.01,295.01,276.71,276.7-18.3-1.42%9,000
2025-12-161,306.71,306.71,285.01,295.0+35.0+2.78%31,500
2025-12-151,241.71,266.71,241.71,260.0+11.7+0.93%15,600
2025-12-121,246.71,266.71,236.71,248.3-45.0-3.48%33,900
2025-12-111,321.71,321.71,258.31,293.3-5.0-0.39%8,700
2025-12-101,298.31,300.01,280.01,298.3-1.7-0.13%36,900
2025-12-091,298.31,303.31,291.71,300.0+1.7+0.13%25,200
2025-12-081,260.01,330.01,260.01,298.3+38.3+3.04%41,400
2025-12-051,231.71,275.01,230.01,260.0+28.3+2.30%33,300
2025-12-041,265.01,265.01,223.31,231.7-25.0-1.99%29,400
2025-12-031,263.31,266.71,255.01,256.7-8.3-0.66%7,800
2025-12-021,286.71,286.71,261.71,265.0-15.0-1.17%9,000
2025-12-011,305.01,305.01,270.01,280.0-20.0-1.54%13,800
2025-11-281,296.71,300.01,283.31,300.0+25.0+1.96%6,600
2025-11-271,275.01,295.01,275.01,275.0+1.7+0.13%7,800
2025-11-261,290.01,290.01,266.71,273.3+6.7+0.53%10,500
2025-11-251,328.31,328.31,260.01,266.7-15.0-1.17%22,200
2025-11-211,251.71,283.31,243.31,281.7+6.7+0.52%18,000
2025-11-201,268.31,298.31,256.71,275.0+21.7+1.73%21,900
2025-11-191,256.71,280.01,253.31,253.3-13.3-1.05%24,000
2025-11-181,256.71,281.71,246.71,266.7-13.3-1.04%27,300
2025-11-171,325.01,325.01,233.31,280.0-28.3-2.17%115,500
2025-11-141,328.31,350.01,303.31,308.3-16.7-1.26%86,100
2025-11-131,351.71,351.71,308.31,325.0-16.7-1.24%20,700
2025-11-121,311.71,351.71,310.01,341.7+53.3+4.14%61,800
2025-11-111,288.31,335.01,286.71,288.3+3.3+0.26%69,900
2025-11-101,295.01,300.01,275.01,285.00.00.00%21,300
2025-11-071,266.71,285.01,255.01,285.0+28.3+2.25%18,900
2025-11-061,243.31,270.01,220.01,256.7+36.7+3.01%28,200
2025-11-051,230.01,240.01,183.31,220.0-20.0-1.61%39,900
2025-11-041,293.31,293.31,236.71,240.0-50.0-3.88%45,000
2025-10-311,275.01,300.01,268.31,290.0+8.3+0.65%15,000
2025-10-301,285.01,311.71,270.01,281.7-26.7-2.04%16,500
2025-10-291,358.31,365.01,283.31,308.3-26.7-2.00%26,100
2025-10-281,345.01,365.01,330.01,335.0+8.3+0.63%29,700
2025-10-271,361.71,361.71,303.31,326.7+11.7+0.89%47,700
2025-10-241,256.71,315.01,255.01,315.0+58.3+4.64%47,100
2025-10-231,313.31,313.31,241.71,256.7-36.7-2.83%63,600
2025-10-221,296.71,313.31,285.01,293.3-8.3-0.64%69,000
2025-10-211,315.01,321.71,266.71,301.7+1.7+0.13%116,400
2025-10-201,313.31,313.31,273.31,300.0+10.0+0.78%42,900
2025-10-171,291.71,305.01,256.71,290.0-3.3-0.26%20,700
2025-10-161,331.71,333.31,273.31,293.3-15.0-1.15%31,200
2025-10-151,316.71,328.31,293.31,308.3+15.0+1.16%20,700
2025-10-141,350.01,350.01,283.31,293.3-63.3-4.67%34,800
2025-10-101,398.31,398.31,338.31,356.7-41.7-2.98%24,300
2025-10-091,353.31,398.31,336.71,398.3+68.3+5.14%68,100
2025-10-081,335.01,341.71,318.31,330.0-5.0-0.37%12,300
2025-10-071,325.01,341.71,296.71,335.0+36.7+2.82%48,300
2025-10-061,285.01,315.01,280.01,298.3+18.3+1.43%23,400
2025-10-031,275.01,313.31,275.01,280.0+28.3+2.26%32,100
2025-10-021,276.71,315.01,233.31,251.7-20.0-1.57%64,800
2025-10-011,380.01,380.01,271.71,271.7-105.0-7.63%50,100
2025-09-301,373.31,396.71,355.01,376.7+21.7+1.60%18,300
2025-09-291,340.01,363.31,340.01,355.0+8.3+0.62%10,800
2025-09-261,343.31,358.31,336.71,346.7+11.7+0.87%16,500
2025-09-251,366.71,366.71,335.01,335.0-8.3-0.62%15,900
2025-09-241,371.71,371.71,341.71,343.3-33.3-2.42%38,400
2025-09-221,363.31,388.31,363.31,376.7+13.3+0.98%17,700
2025-09-191,395.01,413.31,338.31,363.3-31.7-2.27%31,800
2025-09-181,388.31,406.71,383.31,395.0+18.3+1.33%11,400
2025-09-171,395.01,416.71,373.31,376.7-23.3-1.67%21,300
2025-09-161,425.01,461.71,381.71,400.0-25.0-1.75%17,700
2025-09-121,458.31,458.31,420.01,425.0——16,500

直近120営業日分を表示