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) |
|---|---|---|---|---|---|---|
| 2021/03/12 | 9,980.0 | 10,080.0 | 9,900.0 | 10,010.0 | 10,010.0 | 56,000 |
| 2021/03/11 | 9,790.0 | 9,910.0 | 9,690.0 | 9,830.0 | 9,830.0 | 47,500 |
| 2021/03/10 | 9,960.0 | 10,060.0 | 9,780.0 | 9,790.0 | 9,790.0 | 47,100 |
| 2021/03/09 | 9,640.0 | 9,860.0 | 9,430.0 | 9,840.0 | 9,840.0 | 83,500 |
| 2021/03/08 | 9,830.0 | 9,920.0 | 9,650.0 | 9,720.0 | 9,720.0 | 51,100 |
| 2021/03/05 | 9,570.0 | 9,760.0 | 9,380.0 | 9,760.0 | 9,760.0 | 96,000 |
| 2021/03/04 | 9,510.0 | 9,720.0 | 9,450.0 | 9,690.0 | 9,690.0 | 65,200 |
| 2021/03/03 | 9,780.0 | 9,840.0 | 9,580.0 | 9,780.0 | 9,780.0 | 83,700 |
| 2021/03/02 | 9,940.0 | 10,040.0 | 9,720.0 | 9,910.0 | 9,910.0 | 94,700 |
| 2021/03/01 | 9,820.0 | 9,960.0 | 9,630.0 | 9,690.0 | 9,690.0 | 77,600 |
| 2021/02/26 | 9,810.0 | 9,920.0 | 9,740.0 | 9,770.0 | 9,770.0 | 99,700 |
| 2021/02/25 | 10,510.0 | 10,510.0 | 10,100.0 | 10,100.0 | 10,100.0 | 56,400 |
| 2021/02/24 | 10,700.0 | 10,790.0 | 10,180.0 | 10,210.0 | 10,210.0 | 142,700 |
| 2021/02/22 | 10,560.0 | 10,990.0 | 10,550.0 | 10,990.0 | 10,990.0 | 120,800 |
| 2021/02/19 | 10,260.0 | 10,550.0 | 10,130.0 | 10,500.0 | 10,500.0 | 77,300 |
| 2021/02/18 | 10,470.0 | 10,750.0 | 10,290.0 | 10,360.0 | 10,360.0 | 116,500 |
| 2021/02/17 | 10,500.0 | 10,530.0 | 10,250.0 | 10,330.0 | 10,330.0 | 70,600 |
| 2021/02/16 | 10,580.0 | 10,680.0 | 10,430.0 | 10,490.0 | 10,490.0 | 54,500 |
| 2021/02/15 | 10,490.0 | 10,490.0 | 10,190.0 | 10,480.0 | 10,480.0 | 66,200 |
| 2021/02/12 | 10,530.0 | 10,660.0 | 10,360.0 | 10,520.0 | 10,520.0 | 107,000 |
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。
