8,088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) |
|---|---|---|---|---|---|---|
| 2021/12/16 | 9,200.0 | 9,210.0 | 9,030.0 | 9,150.0 | 9,150.0 | 86,900 |
| 2021/12/15 | 8,890.0 | 9,030.0 | 8,850.0 | 8,900.0 | 8,900.0 | 48,400 |
| 2021/12/14 | 9,050.0 | 9,120.0 | 8,900.0 | 8,910.0 | 8,910.0 | 45,000 |
| 2021/12/13 | 9,100.0 | 9,160.0 | 8,970.0 | 9,040.0 | 9,040.0 | 49,200 |
| 2021/12/10 | 9,310.0 | 9,310.0 | 9,040.0 | 9,100.0 | 9,100.0 | 70,500 |
| 2021/12/09 | 9,650.0 | 9,750.0 | 9,400.0 | 9,420.0 | 9,420.0 | 55,800 |
| 2021/12/08 | 9,630.0 | 9,670.0 | 9,460.0 | 9,630.0 | 9,630.0 | 43,000 |
| 2021/12/07 | 9,420.0 | 9,490.0 | 9,300.0 | 9,460.0 | 9,460.0 | 41,800 |
| 2021/12/06 | 9,610.0 | 9,610.0 | 9,350.0 | 9,350.0 | 9,350.0 | 51,700 |
| 2021/12/03 | 9,420.0 | 9,620.0 | 9,360.0 | 9,620.0 | 9,620.0 | 40,000 |
| 2021/12/02 | 9,420.0 | 9,580.0 | 9,350.0 | 9,400.0 | 9,400.0 | 46,200 |
| 2021/12/01 | 9,500.0 | 9,580.0 | 9,280.0 | 9,530.0 | 9,530.0 | 58,100 |
| 2021/11/30 | 9,660.0 | 9,730.0 | 9,410.0 | 9,430.0 | 9,430.0 | 88,900 |
| 2021/11/29 | 9,370.0 | 9,700.0 | 9,350.0 | 9,430.0 | 9,430.0 | 76,200 |
| 2021/11/26 | 9,800.0 | 9,820.0 | 9,560.0 | 9,590.0 | 9,590.0 | 73,500 |
| 2021/11/25 | 10,280.0 | 10,350.0 | 9,950.0 | 9,950.0 | 9,950.0 | 53,600 |
| 2021/11/24 | 10,370.0 | 10,390.0 | 10,130.0 | 10,130.0 | 10,130.0 | 81,700 |
| 2021/11/22 | 10,320.0 | 10,540.0 | 10,250.0 | 10,500.0 | 10,500.0 | 47,900 |
| 2021/11/19 | 10,300.0 | 10,390.0 | 10,140.0 | 10,370.0 | 10,370.0 | 43,100 |
| 2021/11/18 | 10,230.0 | 10,390.0 | 10,170.0 | 10,340.0 | 10,340.0 | 42,800 |
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。
