8,239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) |
|---|---|---|---|---|---|---|
| 2022/11/29 | 6,460.0 | 6,540.0 | 6,430.0 | 6,470.0 | 6,470.0 | 49,900 |
| 2022/11/28 | 6,560.0 | 6,630.0 | 6,470.0 | 6,540.0 | 6,540.0 | 43,500 |
| 2022/11/25 | 6,580.0 | 6,640.0 | 6,520.0 | 6,550.0 | 6,550.0 | 31,900 |
| 2022/11/24 | 6,500.0 | 6,600.0 | 6,470.0 | 6,570.0 | 6,570.0 | 69,200 |
| 2022/11/22 | 6,470.0 | 6,480.0 | 6,410.0 | 6,420.0 | 6,420.0 | 35,200 |
| 2022/11/21 | 6,520.0 | 6,520.0 | 6,450.0 | 6,480.0 | 6,480.0 | 32,100 |
| 2022/11/18 | 6,460.0 | 6,600.0 | 6,420.0 | 6,520.0 | 6,520.0 | 58,600 |
| 2022/11/17 | 6,510.0 | 6,570.0 | 6,410.0 | 6,460.0 | 6,460.0 | 40,400 |
| 2022/11/16 | 6,460.0 | 6,600.0 | 6,400.0 | 6,540.0 | 6,540.0 | 80,400 |
| 2022/11/15 | 6,440.0 | 6,510.0 | 6,390.0 | 6,460.0 | 6,460.0 | 84,700 |
| 2022/11/14 | 6,300.0 | 6,590.0 | 6,300.0 | 6,520.0 | 6,520.0 | 145,200 |
| 2022/11/11 | 6,400.0 | 6,540.0 | 6,100.0 | 6,110.0 | 6,110.0 | 313,000 |
| 2022/11/10 | 6,210.0 | 6,210.0 | 6,090.0 | 6,100.0 | 6,100.0 | 64,700 |
| 2022/11/09 | 6,200.0 | 6,250.0 | 6,080.0 | 6,200.0 | 6,200.0 | 110,400 |
| 2022/11/08 | 5,890.0 | 6,100.0 | 5,890.0 | 6,100.0 | 6,100.0 | 138,700 |
| 2022/11/07 | 5,510.0 | 5,900.0 | 5,510.0 | 5,890.0 | 5,890.0 | 216,400 |
| 2022/11/04 | 5,480.0 | 5,520.0 | 5,350.0 | 5,360.0 | 5,360.0 | 162,200 |
| 2022/11/02 | 5,930.0 | 5,990.0 | 5,620.0 | 5,660.0 | 5,660.0 | 159,300 |
| 2022/11/01 | 6,070.0 | 6,220.0 | 5,770.0 | 5,950.0 | 5,950.0 | 212,400 |
| 2022/10/31 | 6,320.0 | 6,360.0 | 6,150.0 | 6,270.0 | 6,270.0 | 89,800 |
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。
