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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 10,510.0 | 10,510.0 | 10,100.0 | 10,100.0 | 10,100.0 | 56,400 |
| 2021/02/24 | 10,700.0 | 10,790.0 | 10,180.0 | 10,210.0 | 10,210.0 | 142,700 |
| 2021/02/22 | 10,560.0 | 10,990.0 | 10,550.0 | 10,990.0 | 10,990.0 | 120,800 |
| 2021/02/19 | 10,260.0 | 10,550.0 | 10,130.0 | 10,500.0 | 10,500.0 | 77,300 |
| 2021/02/18 | 10,470.0 | 10,750.0 | 10,290.0 | 10,360.0 | 10,360.0 | 116,500 |
| 2021/02/17 | 10,500.0 | 10,530.0 | 10,250.0 | 10,330.0 | 10,330.0 | 70,600 |
| 2021/02/16 | 10,580.0 | 10,680.0 | 10,430.0 | 10,490.0 | 10,490.0 | 54,500 |
| 2021/02/15 | 10,490.0 | 10,490.0 | 10,190.0 | 10,480.0 | 10,480.0 | 66,200 |
| 2021/02/12 | 10,530.0 | 10,660.0 | 10,360.0 | 10,520.0 | 10,520.0 | 107,000 |
| 2021/02/10 | 10,550.0 | 10,770.0 | 10,460.0 | 10,530.0 | 10,530.0 | 144,900 |
| 2021/02/09 | 10,350.0 | 10,470.0 | 10,180.0 | 10,450.0 | 10,450.0 | 153,300 |
| 2021/02/08 | 9,700.0 | 10,320.0 | 9,680.0 | 10,300.0 | 10,300.0 | 260,500 |
| 2021/02/05 | 9,580.0 | 9,630.0 | 9,370.0 | 9,610.0 | 9,610.0 | 136,900 |
| 2021/02/04 | 9,900.0 | 9,960.0 | 9,620.0 | 9,640.0 | 9,640.0 | 100,600 |
| 2021/02/03 | 9,940.0 | 9,980.0 | 9,640.0 | 9,890.0 | 9,890.0 | 126,700 |
| 2021/02/02 | 9,600.0 | 9,990.0 | 9,560.0 | 9,890.0 | 9,890.0 | 138,000 |
| 2021/02/01 | 9,370.0 | 9,710.0 | 8,950.0 | 9,510.0 | 9,510.0 | 284,200 |
| 2021/01/29 | 9,860.0 | 10,110.0 | 9,700.0 | 9,950.0 | 9,950.0 | 234,800 |
| 2021/01/28 | 9,710.0 | 10,060.0 | 9,620.0 | 9,880.0 | 9,880.0 | 325,500 |
| 2021/01/27 | 10,010.0 | 10,040.0 | 9,720.0 | 9,970.0 | 9,970.0 | 126,700 |
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。
