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) |
|---|---|---|---|---|---|---|
| 2020/05/19 | 8,000.0 | 8,060.0 | 7,850.0 | 7,930.0 | 7,930.0 | 253,800 |
| 2020/05/18 | 8,220.0 | 8,340.0 | 7,960.0 | 8,010.0 | 8,010.0 | 339,400 |
| 2020/05/15 | 7,830.0 | 8,010.0 | 7,770.0 | 7,990.0 | 7,990.0 | 349,800 |
| 2020/05/14 | 7,810.0 | 7,960.0 | 7,640.0 | 7,720.0 | 7,720.0 | 312,400 |
| 2020/05/13 | 7,660.0 | 8,030.0 | 7,620.0 | 7,960.0 | 7,960.0 | 420,100 |
| 2020/05/12 | 7,430.0 | 7,950.0 | 7,300.0 | 7,900.0 | 7,900.0 | 1,095,300 |
| 2020/05/11 | 7,430.0 | 7,430.0 | 7,430.0 | 7,430.0 | 7,430.0 | 119,900 |
| 2020/05/08 | 6,650.0 | 6,660.0 | 6,260.0 | 6,430.0 | 6,430.0 | 320,500 |
| 2020/05/07 | 6,430.0 | 6,700.0 | 6,420.0 | 6,580.0 | 6,580.0 | 239,900 |
| 2020/05/01 | 6,440.0 | 6,440.0 | 6,320.0 | 6,390.0 | 6,390.0 | 198,800 |
| 2020/04/30 | 6,530.0 | 6,630.0 | 6,460.0 | 6,520.0 | 6,520.0 | 290,900 |
| 2020/04/28 | 6,330.0 | 6,440.0 | 6,140.0 | 6,430.0 | 6,430.0 | 340,800 |
| 2020/04/27 | 6,220.0 | 6,440.0 | 6,130.0 | 6,410.0 | 6,410.0 | 369,200 |
| 2020/04/24 | 5,910.0 | 6,150.0 | 5,820.0 | 6,080.0 | 6,080.0 | 168,200 |
| 2020/04/23 | 6,010.0 | 6,100.0 | 5,890.0 | 5,950.0 | 5,950.0 | 129,100 |
| 2020/04/22 | 5,900.0 | 5,920.0 | 5,720.0 | 5,860.0 | 5,860.0 | 171,000 |
| 2020/04/21 | 6,250.0 | 6,320.0 | 6,020.0 | 6,060.0 | 6,060.0 | 236,900 |
| 2020/04/20 | 6,000.0 | 6,360.0 | 5,980.0 | 6,310.0 | 6,310.0 | 411,200 |
| 2020/04/17 | 5,930.0 | 6,060.0 | 5,870.0 | 5,920.0 | 5,920.0 | 306,900 |
| 2020/04/16 | 5,600.0 | 5,810.0 | 5,550.0 | 5,780.0 | 5,780.0 | 142,300 |
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。
