8,095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) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 9,200.0 | 9,270.0 | 9,010.0 | 9,080.0 | 9,080.0 | 65,500 |
| 2021/04/21 | 9,250.0 | 9,290.0 | 8,990.0 | 9,020.0 | 9,020.0 | 114,900 |
| 2021/04/20 | 9,610.0 | 9,660.0 | 9,400.0 | 9,400.0 | 9,400.0 | 119,600 |
| 2021/04/19 | 9,650.0 | 9,770.0 | 9,530.0 | 9,760.0 | 9,760.0 | 83,400 |
| 2021/04/16 | 9,770.0 | 9,830.0 | 9,690.0 | 9,730.0 | 9,730.0 | 97,100 |
| 2021/04/15 | 9,790.0 | 9,890.0 | 9,720.0 | 9,790.0 | 9,790.0 | 55,300 |
| 2021/04/14 | 9,900.0 | 10,000.0 | 9,840.0 | 9,890.0 | 9,890.0 | 58,500 |
| 2021/04/13 | 9,980.0 | 10,040.0 | 9,860.0 | 9,900.0 | 9,900.0 | 81,000 |
| 2021/04/12 | 10,140.0 | 10,190.0 | 9,970.0 | 10,030.0 | 10,030.0 | 54,000 |
| 2021/04/09 | 10,070.0 | 10,200.0 | 9,970.0 | 10,010.0 | 10,010.0 | 63,100 |
| 2021/04/08 | 9,830.0 | 10,100.0 | 9,810.0 | 10,070.0 | 10,070.0 | 69,800 |
| 2021/04/07 | 9,800.0 | 10,040.0 | 9,720.0 | 9,830.0 | 9,830.0 | 83,000 |
| 2021/04/06 | 10,060.0 | 10,120.0 | 9,860.0 | 9,900.0 | 9,900.0 | 77,800 |
| 2021/04/05 | 10,150.0 | 10,200.0 | 9,950.0 | 10,010.0 | 10,010.0 | 57,600 |
| 2021/04/02 | 9,920.0 | 10,150.0 | 9,870.0 | 10,150.0 | 10,150.0 | 60,700 |
| 2021/04/01 | 9,840.0 | 9,990.0 | 9,770.0 | 9,860.0 | 9,860.0 | 65,300 |
| 2021/03/31 | 10,040.0 | 10,120.0 | 9,690.0 | 9,690.0 | 9,690.0 | 91,400 |
| 2021/03/30 | 10,120.0 | 10,290.0 | 10,010.0 | 10,080.0 | 10,080.0 | 76,400 |
| 2021/03/29 | 9,820.0 | 10,110.0 | 9,820.0 | 10,040.0 | 10,040.0 | 124,000 |
| 2021/03/26 | 9,640.0 | 9,700.0 | 9,410.0 | 9,680.0 | 9,680.0 | 132,900 |
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。
