8,265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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 5,710.0 | 5,780.0 | 5,670.0 | 5,690.0 | 5,690.0 | 76,200 |
| 2018/06/21 | 5,710.0 | 5,840.0 | 5,710.0 | 5,790.0 | 5,790.0 | 74,100 |
| 2018/06/20 | 5,620.0 | 5,720.0 | 5,500.0 | 5,710.0 | 5,710.0 | 100,900 |
| 2018/06/19 | 5,940.0 | 5,970.0 | 5,670.0 | 5,720.0 | 5,720.0 | 106,100 |
| 2018/06/18 | 5,970.0 | 6,050.0 | 5,810.0 | 5,950.0 | 5,950.0 | 103,500 |
| 2018/06/15 | 5,740.0 | 5,960.0 | 5,620.0 | 5,940.0 | 5,940.0 | 147,400 |
| 2018/06/14 | 5,940.0 | 5,950.0 | 5,660.0 | 5,710.0 | 5,710.0 | 117,400 |
| 2018/06/13 | 5,780.0 | 5,920.0 | 5,750.0 | 5,900.0 | 5,900.0 | 97,900 |
| 2018/06/12 | 5,810.0 | 5,830.0 | 5,700.0 | 5,740.0 | 5,740.0 | 67,400 |
| 2018/06/11 | 5,780.0 | 5,830.0 | 5,660.0 | 5,800.0 | 5,800.0 | 66,500 |
| 2018/06/08 | 5,580.0 | 5,760.0 | 5,570.0 | 5,750.0 | 5,750.0 | 85,500 |
| 2018/06/07 | 5,550.0 | 5,600.0 | 5,430.0 | 5,600.0 | 5,600.0 | 119,700 |
| 2018/06/06 | 5,600.0 | 5,620.0 | 5,510.0 | 5,520.0 | 5,520.0 | 85,700 |
| 2018/06/05 | 5,700.0 | 5,710.0 | 5,520.0 | 5,600.0 | 5,600.0 | 136,600 |
| 2018/06/04 | 5,690.0 | 5,700.0 | 5,530.0 | 5,570.0 | 5,570.0 | 154,800 |
| 2018/06/01 | 5,730.0 | 5,790.0 | 5,700.0 | 5,760.0 | 5,760.0 | 62,000 |
| 2018/05/31 | 5,700.0 | 5,840.0 | 5,690.0 | 5,830.0 | 5,830.0 | 94,200 |
| 2018/05/30 | 5,600.0 | 5,750.0 | 5,600.0 | 5,640.0 | 5,640.0 | 169,400 |
| 2018/05/29 | 5,860.0 | 5,880.0 | 5,710.0 | 5,790.0 | 5,790.0 | 104,200 |
| 2018/05/28 | 5,900.0 | 5,960.0 | 5,830.0 | 5,900.0 | 5,900.0 | 62,600 |
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。
