8,106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) |
|---|---|---|---|---|---|---|
| 2025/03/03 | 6,230.0 | 6,330.0 | 6,160.0 | 6,170.0 | 6,170.0 | 75,000 |
| 2025/02/28 | 6,250.0 | 6,370.0 | 6,130.0 | 6,130.0 | 6,130.0 | 76,000 |
| 2025/02/27 | 6,150.0 | 6,340.0 | 6,150.0 | 6,230.0 | 6,230.0 | 79,800 |
| 2025/02/26 | 6,170.0 | 6,190.0 | 6,020.0 | 6,140.0 | 6,140.0 | 86,300 |
| 2025/02/25 | 6,300.0 | 6,330.0 | 6,120.0 | 6,170.0 | 6,170.0 | 75,000 |
| 2025/02/21 | 6,500.0 | 6,510.0 | 6,340.0 | 6,360.0 | 6,360.0 | 84,900 |
| 2025/02/20 | 6,570.0 | 6,670.0 | 6,470.0 | 6,500.0 | 6,500.0 | 92,800 |
| 2025/02/19 | 6,510.0 | 6,630.0 | 6,460.0 | 6,560.0 | 6,560.0 | 81,100 |
| 2025/02/18 | 6,360.0 | 6,500.0 | 6,310.0 | 6,440.0 | 6,440.0 | 90,200 |
| 2025/02/17 | 6,280.0 | 6,380.0 | 6,160.0 | 6,160.0 | 6,160.0 | 69,600 |
| 2025/02/14 | 6,320.0 | 6,320.0 | 6,210.0 | 6,300.0 | 6,300.0 | 60,000 |
| 2025/02/13 | 6,100.0 | 6,290.0 | 6,100.0 | 6,230.0 | 6,230.0 | 72,100 |
| 2025/02/12 | 5,970.0 | 6,240.0 | 5,970.0 | 6,000.0 | 6,000.0 | 164,900 |
| 2025/02/10 | 6,100.0 | 6,140.0 | 5,860.0 | 5,870.0 | 5,870.0 | 149,400 |
| 2025/02/07 | 6,060.0 | 6,220.0 | 6,060.0 | 6,200.0 | 6,200.0 | 71,000 |
| 2025/02/06 | 6,330.0 | 6,330.0 | 5,980.0 | 6,050.0 | 6,050.0 | 173,500 |
| 2025/02/05 | 6,550.0 | 6,560.0 | 6,210.0 | 6,340.0 | 6,340.0 | 129,900 |
| 2025/02/04 | 6,600.0 | 6,690.0 | 6,480.0 | 6,550.0 | 6,550.0 | 83,600 |
| 2025/02/03 | 6,250.0 | 6,690.0 | 6,250.0 | 6,460.0 | 6,460.0 | 221,700 |
| 2025/01/31 | 6,140.0 | 6,140.0 | 5,950.0 | 5,950.0 | 5,950.0 | 44,400 |
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。
