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) |
|---|---|---|---|---|---|---|
| 2025/07/28 | 7,960.0 | 7,980.0 | 7,670.0 | 7,720.0 | 7,720.0 | 88,100 |
| 2025/07/25 | 7,730.0 | 7,940.0 | 7,690.0 | 7,900.0 | 7,900.0 | 74,600 |
| 2025/07/24 | 7,790.0 | 7,790.0 | 7,610.0 | 7,730.0 | 7,730.0 | 117,400 |
| 2025/07/23 | 7,890.0 | 7,910.0 | 7,730.0 | 7,790.0 | 7,790.0 | 92,200 |
| 2025/07/22 | 7,860.0 | 7,940.0 | 7,830.0 | 7,860.0 | 7,860.0 | 78,800 |
| 2025/07/18 | 7,900.0 | 7,990.0 | 7,760.0 | 7,770.0 | 7,770.0 | 78,900 |
| 2025/07/17 | 7,550.0 | 7,890.0 | 7,450.0 | 7,860.0 | 7,860.0 | 109,900 |
| 2025/07/16 | 7,450.0 | 7,570.0 | 7,420.0 | 7,510.0 | 7,510.0 | 53,900 |
| 2025/07/15 | 7,550.0 | 7,640.0 | 7,450.0 | 7,480.0 | 7,480.0 | 57,700 |
| 2025/07/14 | 7,500.0 | 7,550.0 | 7,390.0 | 7,500.0 | 7,500.0 | 48,800 |
| 2025/07/11 | 7,730.0 | 7,860.0 | 7,530.0 | 7,530.0 | 7,530.0 | 80,900 |
| 2025/07/10 | 7,580.0 | 7,700.0 | 7,500.0 | 7,700.0 | 7,700.0 | 95,900 |
| 2025/07/09 | 7,410.0 | 7,590.0 | 7,330.0 | 7,580.0 | 7,580.0 | 80,800 |
| 2025/07/08 | 7,360.0 | 7,530.0 | 7,340.0 | 7,420.0 | 7,420.0 | 87,800 |
| 2025/07/07 | 7,240.0 | 7,390.0 | 7,210.0 | 7,330.0 | 7,330.0 | 58,200 |
| 2025/07/04 | 7,290.0 | 7,290.0 | 7,170.0 | 7,220.0 | 7,220.0 | 61,900 |
| 2025/07/03 | 7,180.0 | 7,300.0 | 7,170.0 | 7,220.0 | 7,220.0 | 85,000 |
| 2025/07/02 | 7,480.0 | 7,540.0 | 7,160.0 | 7,160.0 | 7,160.0 | 103,100 |
| 2025/07/01 | 7,610.0 | 7,680.0 | 7,530.0 | 7,600.0 | 7,600.0 | 62,000 |
| 2025/06/30 | 7,640.0 | 7,660.0 | 7,540.0 | 7,590.0 | 7,590.0 | 59,100 |
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。
