8,144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) |
|---|---|---|---|---|---|---|
| 2023/01/10 | 5,420.0 | 5,470.0 | 5,380.0 | 5,390.0 | 5,390.0 | 34,000 |
| 2023/01/06 | 5,410.0 | 5,450.0 | 5,360.0 | 5,360.0 | 5,360.0 | 69,700 |
| 2023/01/05 | 5,460.0 | 5,540.0 | 5,440.0 | 5,460.0 | 5,460.0 | 42,100 |
| 2023/01/04 | 5,560.0 | 5,620.0 | 5,430.0 | 5,450.0 | 5,450.0 | 59,600 |
| 2022/12/30 | 5,660.0 | 5,690.0 | 5,570.0 | 5,570.0 | 5,570.0 | 38,200 |
| 2022/12/29 | 5,460.0 | 5,590.0 | 5,440.0 | 5,560.0 | 5,560.0 | 38,900 |
| 2022/12/28 | 5,580.0 | 5,600.0 | 5,480.0 | 5,540.0 | 5,540.0 | 58,200 |
| 2022/12/27 | 5,670.0 | 5,720.0 | 5,630.0 | 5,650.0 | 5,650.0 | 35,000 |
| 2022/12/26 | 5,650.0 | 5,690.0 | 5,620.0 | 5,620.0 | 5,620.0 | 27,500 |
| 2022/12/23 | 5,610.0 | 5,750.0 | 5,610.0 | 5,740.0 | 5,740.0 | 41,600 |
| 2022/12/22 | 5,740.0 | 5,780.0 | 5,640.0 | 5,700.0 | 5,700.0 | 42,600 |
| 2022/12/21 | 5,680.0 | 5,760.0 | 5,610.0 | 5,710.0 | 5,710.0 | 51,800 |
| 2022/12/20 | 5,940.0 | 5,940.0 | 5,620.0 | 5,700.0 | 5,700.0 | 88,400 |
| 2022/12/19 | 6,070.0 | 6,080.0 | 5,950.0 | 5,960.0 | 5,960.0 | 63,700 |
| 2022/12/16 | 6,160.0 | 6,190.0 | 6,110.0 | 6,130.0 | 6,130.0 | 130,600 |
| 2022/12/15 | 6,300.0 | 6,300.0 | 6,220.0 | 6,240.0 | 6,240.0 | 28,200 |
| 2022/12/14 | 6,340.0 | 6,350.0 | 6,280.0 | 6,300.0 | 6,300.0 | 32,900 |
| 2022/12/13 | 6,310.0 | 6,370.0 | 6,220.0 | 6,240.0 | 6,240.0 | 56,900 |
| 2022/12/12 | 6,200.0 | 6,310.0 | 6,170.0 | 6,290.0 | 6,290.0 | 48,200 |
| 2022/12/09 | 6,330.0 | 6,430.0 | 6,280.0 | 6,300.0 | 6,300.0 | 46,100 |
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。
