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) |
|---|---|---|---|---|---|---|
| 2021/02/10 | 10,550.0 | 10,770.0 | 10,460.0 | 10,530.0 | 10,530.0 | 144,900 |
| 2021/02/09 | 10,350.0 | 10,470.0 | 10,180.0 | 10,450.0 | 10,450.0 | 153,300 |
| 2021/02/08 | 9,700.0 | 10,320.0 | 9,680.0 | 10,300.0 | 10,300.0 | 260,500 |
| 2021/02/05 | 9,580.0 | 9,630.0 | 9,370.0 | 9,610.0 | 9,610.0 | 136,900 |
| 2021/02/04 | 9,900.0 | 9,960.0 | 9,620.0 | 9,640.0 | 9,640.0 | 100,600 |
| 2021/02/03 | 9,940.0 | 9,980.0 | 9,640.0 | 9,890.0 | 9,890.0 | 126,700 |
| 2021/02/02 | 9,600.0 | 9,990.0 | 9,560.0 | 9,890.0 | 9,890.0 | 138,000 |
| 2021/02/01 | 9,370.0 | 9,710.0 | 8,950.0 | 9,510.0 | 9,510.0 | 284,200 |
| 2021/01/29 | 9,860.0 | 10,110.0 | 9,700.0 | 9,950.0 | 9,950.0 | 234,800 |
| 2021/01/28 | 9,710.0 | 10,060.0 | 9,620.0 | 9,880.0 | 9,880.0 | 325,500 |
| 2021/01/27 | 10,010.0 | 10,040.0 | 9,720.0 | 9,970.0 | 9,970.0 | 126,700 |
| 2021/01/26 | 10,170.0 | 10,300.0 | 9,960.0 | 9,990.0 | 9,990.0 | 115,900 |
| 2021/01/25 | 10,730.0 | 10,760.0 | 10,270.0 | 10,370.0 | 10,370.0 | 94,300 |
| 2021/01/22 | 10,350.0 | 10,800.0 | 10,350.0 | 10,690.0 | 10,690.0 | 186,500 |
| 2021/01/21 | 10,090.0 | 10,330.0 | 10,050.0 | 10,270.0 | 10,270.0 | 86,500 |
| 2021/01/20 | 10,150.0 | 10,220.0 | 9,930.0 | 10,020.0 | 10,020.0 | 89,700 |
| 2021/01/19 | 9,880.0 | 10,150.0 | 9,880.0 | 10,130.0 | 10,130.0 | 89,500 |
| 2021/01/18 | 9,930.0 | 9,950.0 | 9,760.0 | 9,870.0 | 9,870.0 | 59,000 |
| 2021/01/15 | 10,000.0 | 10,220.0 | 9,820.0 | 10,000.0 | 10,000.0 | 174,000 |
| 2021/01/14 | 10,000.0 | 10,280.0 | 9,910.0 | 9,990.0 | 9,990.0 | 169,000 |
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。
