8,195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) |
|---|---|---|---|---|---|---|
| 2021/07/08 | 8,100.0 | 8,220.0 | 8,090.0 | 8,200.0 | 8,200.0 | 81,000 |
| 2021/07/07 | 8,140.0 | 8,220.0 | 8,100.0 | 8,150.0 | 8,150.0 | 77,700 |
| 2021/07/06 | 8,120.0 | 8,220.0 | 8,070.0 | 8,150.0 | 8,150.0 | 99,600 |
| 2021/07/05 | 8,400.0 | 8,400.0 | 8,080.0 | 8,100.0 | 8,100.0 | 127,400 |
| 2021/07/02 | 8,400.0 | 8,410.0 | 8,310.0 | 8,380.0 | 8,380.0 | 50,800 |
| 2021/07/01 | 8,450.0 | 8,590.0 | 8,370.0 | 8,400.0 | 8,400.0 | 54,500 |
| 2021/06/30 | 8,590.0 | 8,590.0 | 8,370.0 | 8,460.0 | 8,460.0 | 89,900 |
| 2021/06/29 | 8,660.0 | 8,730.0 | 8,530.0 | 8,590.0 | 8,590.0 | 50,100 |
| 2021/06/28 | 8,380.0 | 8,650.0 | 8,340.0 | 8,620.0 | 8,620.0 | 83,500 |
| 2021/06/25 | 8,360.0 | 8,560.0 | 8,360.0 | 8,470.0 | 8,470.0 | 61,500 |
| 2021/06/24 | 8,420.0 | 8,480.0 | 8,380.0 | 8,400.0 | 8,400.0 | 35,500 |
| 2021/06/23 | 8,520.0 | 8,520.0 | 8,430.0 | 8,470.0 | 8,470.0 | 56,100 |
| 2021/06/22 | 8,640.0 | 8,750.0 | 8,510.0 | 8,560.0 | 8,560.0 | 90,700 |
| 2021/06/21 | 8,820.0 | 8,820.0 | 8,460.0 | 8,550.0 | 8,550.0 | 85,600 |
| 2021/06/18 | 8,850.0 | 9,030.0 | 8,830.0 | 8,970.0 | 8,970.0 | 200,700 |
| 2021/06/17 | 8,950.0 | 8,950.0 | 8,690.0 | 8,730.0 | 8,730.0 | 49,100 |
| 2021/06/16 | 8,860.0 | 8,960.0 | 8,810.0 | 8,910.0 | 8,910.0 | 39,400 |
| 2021/06/15 | 8,950.0 | 8,970.0 | 8,830.0 | 8,960.0 | 8,960.0 | 59,000 |
| 2021/06/14 | 8,900.0 | 8,950.0 | 8,790.0 | 8,890.0 | 8,890.0 | 58,700 |
| 2021/06/11 | 8,900.0 | 8,970.0 | 8,790.0 | 8,840.0 | 8,840.0 | 137,500 |
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。
