8,105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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 9,100.0 | 9,220.0 | 8,910.0 | 8,920.0 | 8,920.0 | 210,300 |
| 2020/06/26 | 9,150.0 | 9,220.0 | 8,980.0 | 9,100.0 | 9,100.0 | 325,100 |
| 2020/06/25 | 8,810.0 | 9,030.0 | 8,750.0 | 9,000.0 | 9,000.0 | 208,600 |
| 2020/06/24 | 8,820.0 | 8,980.0 | 8,770.0 | 8,900.0 | 8,900.0 | 169,200 |
| 2020/06/23 | 8,950.0 | 8,950.0 | 8,680.0 | 8,750.0 | 8,750.0 | 171,400 |
| 2020/06/22 | 8,740.0 | 8,830.0 | 8,610.0 | 8,720.0 | 8,720.0 | 160,400 |
| 2020/06/19 | 8,990.0 | 9,150.0 | 8,770.0 | 8,770.0 | 8,770.0 | 647,100 |
| 2020/06/18 | 8,510.0 | 8,960.0 | 8,490.0 | 8,950.0 | 8,950.0 | 421,300 |
| 2020/06/17 | 8,340.0 | 8,510.0 | 8,310.0 | 8,470.0 | 8,470.0 | 128,300 |
| 2020/06/16 | 8,370.0 | 8,550.0 | 8,260.0 | 8,340.0 | 8,340.0 | 165,000 |
| 2020/06/15 | 8,350.0 | 8,560.0 | 8,110.0 | 8,130.0 | 8,130.0 | 234,000 |
| 2020/06/12 | 8,100.0 | 8,340.0 | 8,050.0 | 8,270.0 | 8,270.0 | 212,800 |
| 2020/06/11 | 8,700.0 | 8,790.0 | 8,470.0 | 8,550.0 | 8,550.0 | 180,600 |
| 2020/06/10 | 8,360.0 | 8,710.0 | 8,340.0 | 8,660.0 | 8,660.0 | 237,200 |
| 2020/06/09 | 8,430.0 | 8,440.0 | 8,110.0 | 8,280.0 | 8,280.0 | 305,300 |
| 2020/06/08 | 8,880.0 | 8,880.0 | 8,510.0 | 8,580.0 | 8,580.0 | 212,200 |
| 2020/06/05 | 8,600.0 | 8,920.0 | 8,570.0 | 8,860.0 | 8,860.0 | 159,600 |
| 2020/06/04 | 8,990.0 | 9,010.0 | 8,660.0 | 8,730.0 | 8,730.0 | 188,500 |
| 2020/06/03 | 8,940.0 | 9,050.0 | 8,780.0 | 8,920.0 | 8,920.0 | 216,800 |
| 2020/06/02 | 8,900.0 | 8,950.0 | 8,710.0 | 8,850.0 | 8,850.0 | 276,500 |
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。
