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) |
|---|---|---|---|---|---|---|
| 2020/06/16 | 8,370.0 | 8,550.0 | 8,260.0 | 8,340.0 | 8,340.0 | 165,000 |
| 2020/06/15 | 8,350.0 | 8,560.0 | 8,110.0 | 8,130.0 | 8,130.0 | 234,000 |
| 2020/06/12 | 8,100.0 | 8,340.0 | 8,050.0 | 8,270.0 | 8,270.0 | 212,800 |
| 2020/06/11 | 8,700.0 | 8,790.0 | 8,470.0 | 8,550.0 | 8,550.0 | 180,600 |
| 2020/06/10 | 8,360.0 | 8,710.0 | 8,340.0 | 8,660.0 | 8,660.0 | 237,200 |
| 2020/06/09 | 8,430.0 | 8,440.0 | 8,110.0 | 8,280.0 | 8,280.0 | 305,300 |
| 2020/06/08 | 8,880.0 | 8,880.0 | 8,510.0 | 8,580.0 | 8,580.0 | 212,200 |
| 2020/06/05 | 8,600.0 | 8,920.0 | 8,570.0 | 8,860.0 | 8,860.0 | 159,600 |
| 2020/06/04 | 8,990.0 | 9,010.0 | 8,660.0 | 8,730.0 | 8,730.0 | 188,500 |
| 2020/06/03 | 8,940.0 | 9,050.0 | 8,780.0 | 8,920.0 | 8,920.0 | 216,800 |
| 2020/06/02 | 8,900.0 | 8,950.0 | 8,710.0 | 8,850.0 | 8,850.0 | 276,500 |
| 2020/06/01 | 8,630.0 | 8,930.0 | 8,480.0 | 8,800.0 | 8,800.0 | 320,300 |
| 2020/05/29 | 8,420.0 | 8,620.0 | 8,280.0 | 8,590.0 | 8,590.0 | 320,500 |
| 2020/05/28 | 8,560.0 | 8,780.0 | 8,420.0 | 8,530.0 | 8,530.0 | 344,100 |
| 2020/05/27 | 8,200.0 | 8,590.0 | 8,120.0 | 8,490.0 | 8,490.0 | 396,900 |
| 2020/05/26 | 8,300.0 | 8,410.0 | 8,020.0 | 8,150.0 | 8,150.0 | 254,900 |
| 2020/05/25 | 7,990.0 | 8,190.0 | 7,910.0 | 8,160.0 | 8,160.0 | 286,300 |
| 2020/05/22 | 7,860.0 | 7,950.0 | 7,770.0 | 7,840.0 | 7,840.0 | 233,600 |
| 2020/05/21 | 8,110.0 | 8,110.0 | 7,900.0 | 7,930.0 | 7,930.0 | 203,800 |
| 2020/05/20 | 8,000.0 | 8,110.0 | 7,880.0 | 7,960.0 | 7,960.0 | 298,500 |
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。
