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) |
|---|---|---|---|---|---|---|
| 2020/08/14 | 8,450.0 | 8,700.0 | 8,410.0 | 8,460.0 | 8,460.0 | 276,700 |
| 2020/08/13 | 8,430.0 | 8,500.0 | 8,260.0 | 8,490.0 | 8,490.0 | 237,100 |
| 2020/08/12 | 8,480.0 | 8,540.0 | 8,150.0 | 8,280.0 | 8,280.0 | 265,400 |
| 2020/08/11 | 9,110.0 | 9,110.0 | 8,400.0 | 8,430.0 | 8,430.0 | 634,100 |
| 2020/08/07 | 9,700.0 | 9,710.0 | 9,250.0 | 9,410.0 | 9,410.0 | 254,600 |
| 2020/08/06 | 9,700.0 | 9,820.0 | 9,650.0 | 9,740.0 | 9,740.0 | 258,100 |
| 2020/08/05 | 9,400.0 | 9,670.0 | 9,330.0 | 9,620.0 | 9,620.0 | 176,300 |
| 2020/08/04 | 9,290.0 | 9,790.0 | 9,280.0 | 9,460.0 | 9,460.0 | 388,000 |
| 2020/08/03 | 8,650.0 | 9,220.0 | 8,420.0 | 9,200.0 | 9,200.0 | 337,800 |
| 2020/07/31 | 9,250.0 | 9,360.0 | 8,500.0 | 8,720.0 | 8,720.0 | 500,800 |
| 2020/07/30 | 9,250.0 | 9,510.0 | 9,240.0 | 9,460.0 | 9,460.0 | 246,300 |
| 2020/07/29 | 9,340.0 | 9,390.0 | 9,100.0 | 9,170.0 | 9,170.0 | 182,400 |
| 2020/07/28 | 9,370.0 | 9,440.0 | 9,210.0 | 9,370.0 | 9,370.0 | 233,100 |
| 2020/07/27 | 9,290.0 | 9,870.0 | 9,260.0 | 9,360.0 | 9,360.0 | 489,400 |
| 2020/07/22 | 9,250.0 | 9,290.0 | 9,060.0 | 9,290.0 | 9,290.0 | 248,200 |
| 2020/07/21 | 9,460.0 | 9,630.0 | 9,220.0 | 9,330.0 | 9,330.0 | 397,200 |
| 2020/07/20 | 9,300.0 | 9,470.0 | 9,170.0 | 9,390.0 | 9,390.0 | 257,200 |
| 2020/07/17 | 9,250.0 | 9,610.0 | 9,150.0 | 9,150.0 | 9,150.0 | 752,500 |
| 2020/07/16 | 9,110.0 | 9,380.0 | 8,930.0 | 9,300.0 | 9,300.0 | 560,200 |
| 2020/07/15 | 8,780.0 | 9,070.0 | 8,660.0 | 9,020.0 | 9,020.0 | 275,500 |
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。
