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) |
|---|---|---|---|---|---|---|
| 2021/01/13 | 9,560.0 | 10,000.0 | 9,550.0 | 10,000.0 | 10,000.0 | 132,700 |
| 2021/01/12 | 9,790.0 | 9,790.0 | 9,500.0 | 9,560.0 | 9,560.0 | 93,900 |
| 2021/01/08 | 9,500.0 | 9,750.0 | 9,460.0 | 9,710.0 | 9,710.0 | 120,600 |
| 2021/01/07 | 9,410.0 | 9,620.0 | 9,380.0 | 9,410.0 | 9,410.0 | 88,800 |
| 2021/01/06 | 9,370.0 | 9,570.0 | 9,360.0 | 9,390.0 | 9,390.0 | 90,000 |
| 2021/01/05 | 9,400.0 | 9,460.0 | 9,260.0 | 9,360.0 | 9,360.0 | 79,600 |
| 2021/01/04 | 9,500.0 | 9,570.0 | 9,230.0 | 9,480.0 | 9,480.0 | 73,500 |
| 2020/12/30 | 9,480.0 | 9,620.0 | 9,410.0 | 9,500.0 | 9,500.0 | 72,600 |
| 2020/12/29 | 9,400.0 | 9,650.0 | 9,340.0 | 9,600.0 | 9,600.0 | 102,700 |
| 2020/12/28 | 9,730.0 | 9,760.0 | 9,460.0 | 9,470.0 | 9,470.0 | 95,500 |
| 2020/12/25 | 9,400.0 | 9,590.0 | 9,340.0 | 9,580.0 | 9,580.0 | 141,500 |
| 2020/12/24 | 9,410.0 | 9,420.0 | 9,250.0 | 9,420.0 | 9,420.0 | 86,100 |
| 2020/12/23 | 9,150.0 | 9,400.0 | 9,140.0 | 9,400.0 | 9,400.0 | 145,900 |
| 2020/12/22 | 9,090.0 | 9,240.0 | 9,000.0 | 9,090.0 | 9,090.0 | 111,700 |
| 2020/12/21 | 9,050.0 | 9,200.0 | 9,040.0 | 9,190.0 | 9,190.0 | 89,000 |
| 2020/12/18 | 9,130.0 | 9,160.0 | 8,920.0 | 9,050.0 | 9,050.0 | 121,000 |
| 2020/12/17 | 8,830.0 | 9,140.0 | 8,770.0 | 9,080.0 | 9,080.0 | 180,000 |
| 2020/12/16 | 8,580.0 | 8,760.0 | 8,540.0 | 8,730.0 | 8,730.0 | 79,500 |
| 2020/12/15 | 8,520.0 | 8,640.0 | 8,410.0 | 8,520.0 | 8,520.0 | 114,100 |
| 2020/12/14 | 8,570.0 | 8,630.0 | 8,430.0 | 8,430.0 | 8,430.0 | 98,500 |
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。
