8,122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) |
|---|---|---|---|---|---|---|
| 2023/07/11 | 5,710.0 | 5,770.0 | 5,650.0 | 5,660.0 | 5,660.0 | 51,000 |
| 2023/07/10 | 5,630.0 | 5,730.0 | 5,590.0 | 5,690.0 | 5,690.0 | 69,100 |
| 2023/07/07 | 5,590.0 | 5,680.0 | 5,540.0 | 5,620.0 | 5,620.0 | 55,000 |
| 2023/07/06 | 5,790.0 | 5,790.0 | 5,640.0 | 5,650.0 | 5,650.0 | 55,700 |
| 2023/07/05 | 5,900.0 | 5,900.0 | 5,800.0 | 5,810.0 | 5,810.0 | 50,500 |
| 2023/07/04 | 5,900.0 | 5,920.0 | 5,790.0 | 5,910.0 | 5,910.0 | 92,600 |
| 2023/07/03 | 5,930.0 | 6,010.0 | 5,910.0 | 5,940.0 | 5,940.0 | 83,500 |
| 2023/06/30 | 5,940.0 | 5,940.0 | 5,780.0 | 5,830.0 | 5,830.0 | 94,000 |
| 2023/06/29 | 6,010.0 | 6,040.0 | 5,950.0 | 5,980.0 | 5,980.0 | 77,300 |
| 2023/06/28 | 5,920.0 | 6,000.0 | 5,860.0 | 5,910.0 | 5,910.0 | 86,900 |
| 2023/06/27 | 5,950.0 | 5,960.0 | 5,790.0 | 5,820.0 | 5,820.0 | 94,200 |
| 2023/06/26 | 6,080.0 | 6,100.0 | 5,980.0 | 6,000.0 | 6,000.0 | 59,200 |
| 2023/06/23 | 6,400.0 | 6,440.0 | 6,090.0 | 6,110.0 | 6,110.0 | 73,200 |
| 2023/06/22 | 6,450.0 | 6,560.0 | 6,310.0 | 6,330.0 | 6,330.0 | 80,800 |
| 2023/06/21 | 6,480.0 | 6,550.0 | 6,360.0 | 6,480.0 | 6,480.0 | 145,900 |
| 2023/06/20 | 6,310.0 | 6,420.0 | 6,190.0 | 6,380.0 | 6,380.0 | 86,900 |
| 2023/06/19 | 6,440.0 | 6,440.0 | 6,280.0 | 6,340.0 | 6,340.0 | 70,500 |
| 2023/06/16 | 6,250.0 | 6,370.0 | 6,240.0 | 6,360.0 | 6,360.0 | 104,400 |
| 2023/06/15 | 6,210.0 | 6,250.0 | 6,180.0 | 6,200.0 | 6,200.0 | 55,400 |
| 2023/06/14 | 6,130.0 | 6,180.0 | 6,050.0 | 6,180.0 | 6,180.0 | 70,900 |
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。
