8,236円
デジタルアーツの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/12/26 | 5,650.0 | 5,690.0 | 5,620.0 | 5,620.0 | 5,620.0 | 27,500 |
| 2022/12/23 | 5,610.0 | 5,750.0 | 5,610.0 | 5,740.0 | 5,740.0 | 41,600 |
| 2022/12/22 | 5,740.0 | 5,780.0 | 5,640.0 | 5,700.0 | 5,700.0 | 42,600 |
| 2022/12/21 | 5,680.0 | 5,760.0 | 5,610.0 | 5,710.0 | 5,710.0 | 51,800 |
| 2022/12/20 | 5,940.0 | 5,940.0 | 5,620.0 | 5,700.0 | 5,700.0 | 88,400 |
| 2022/12/19 | 6,070.0 | 6,080.0 | 5,950.0 | 5,960.0 | 5,960.0 | 63,700 |
| 2022/12/16 | 6,160.0 | 6,190.0 | 6,110.0 | 6,130.0 | 6,130.0 | 130,600 |
| 2022/12/15 | 6,300.0 | 6,300.0 | 6,220.0 | 6,240.0 | 6,240.0 | 28,200 |
| 2022/12/14 | 6,340.0 | 6,350.0 | 6,280.0 | 6,300.0 | 6,300.0 | 32,900 |
| 2022/12/13 | 6,310.0 | 6,370.0 | 6,220.0 | 6,240.0 | 6,240.0 | 56,900 |
| 2022/12/12 | 6,200.0 | 6,310.0 | 6,170.0 | 6,290.0 | 6,290.0 | 48,200 |
| 2022/12/09 | 6,330.0 | 6,430.0 | 6,280.0 | 6,300.0 | 6,300.0 | 46,100 |
| 2022/12/08 | 6,250.0 | 6,290.0 | 6,130.0 | 6,270.0 | 6,270.0 | 51,200 |
| 2022/12/07 | 6,200.0 | 6,330.0 | 6,190.0 | 6,250.0 | 6,250.0 | 33,300 |
| 2022/12/06 | 6,290.0 | 6,380.0 | 6,220.0 | 6,230.0 | 6,230.0 | 63,900 |
| 2022/12/05 | 6,410.0 | 6,430.0 | 6,350.0 | 6,390.0 | 6,390.0 | 33,600 |
| 2022/12/02 | 6,500.0 | 6,520.0 | 6,420.0 | 6,430.0 | 6,430.0 | 48,500 |
| 2022/12/01 | 6,670.0 | 6,710.0 | 6,500.0 | 6,530.0 | 6,530.0 | 60,500 |
| 2022/11/30 | 6,370.0 | 6,480.0 | 6,310.0 | 6,450.0 | 6,450.0 | 67,500 |
| 2022/11/29 | 6,460.0 | 6,540.0 | 6,430.0 | 6,470.0 | 6,470.0 | 49,900 |
おすすめ条件でスクリーニングされた銘柄を見る
デジタルアーツの取引履歴を振り返りませんか？
デジタルアーツの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
