8,213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) |
|---|---|---|---|---|---|---|
| 2021/05/13 | 8,370.0 | 8,380.0 | 8,020.0 | 8,050.0 | 8,050.0 | 136,300 |
| 2021/05/12 | 8,720.0 | 8,800.0 | 8,330.0 | 8,430.0 | 8,430.0 | 137,100 |
| 2021/05/11 | 8,740.0 | 8,870.0 | 8,550.0 | 8,580.0 | 8,580.0 | 110,700 |
| 2021/05/10 | 8,800.0 | 9,060.0 | 8,530.0 | 8,740.0 | 8,740.0 | 500,000 |
| 2021/05/07 | 8,430.0 | 8,670.0 | 8,410.0 | 8,440.0 | 8,440.0 | 159,900 |
| 2021/05/06 | 8,500.0 | 8,500.0 | 8,220.0 | 8,240.0 | 8,240.0 | 207,600 |
| 2021/04/30 | 8,850.0 | 8,980.0 | 8,810.0 | 8,880.0 | 8,880.0 | 131,000 |
| 2021/04/28 | 8,790.0 | 8,890.0 | 8,720.0 | 8,750.0 | 8,750.0 | 127,200 |
| 2021/04/27 | 8,980.0 | 9,030.0 | 8,850.0 | 8,900.0 | 8,900.0 | 73,600 |
| 2021/04/26 | 8,880.0 | 8,970.0 | 8,800.0 | 8,930.0 | 8,930.0 | 83,900 |
| 2021/04/23 | 8,970.0 | 9,050.0 | 8,860.0 | 8,880.0 | 8,880.0 | 76,200 |
| 2021/04/22 | 9,200.0 | 9,270.0 | 9,010.0 | 9,080.0 | 9,080.0 | 65,500 |
| 2021/04/21 | 9,250.0 | 9,290.0 | 8,990.0 | 9,020.0 | 9,020.0 | 114,900 |
| 2021/04/20 | 9,610.0 | 9,660.0 | 9,400.0 | 9,400.0 | 9,400.0 | 119,600 |
| 2021/04/19 | 9,650.0 | 9,770.0 | 9,530.0 | 9,760.0 | 9,760.0 | 83,400 |
| 2021/04/16 | 9,770.0 | 9,830.0 | 9,690.0 | 9,730.0 | 9,730.0 | 97,100 |
| 2021/04/15 | 9,790.0 | 9,890.0 | 9,720.0 | 9,790.0 | 9,790.0 | 55,300 |
| 2021/04/14 | 9,900.0 | 10,000.0 | 9,840.0 | 9,890.0 | 9,890.0 | 58,500 |
| 2021/04/13 | 9,980.0 | 10,040.0 | 9,860.0 | 9,900.0 | 9,900.0 | 81,000 |
| 2021/04/12 | 10,140.0 | 10,190.0 | 9,970.0 | 10,030.0 | 10,030.0 | 54,000 |
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。
