8,192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) |
|---|---|---|---|---|---|---|
| 2025/06/13 | 7,910.0 | 7,920.0 | 7,560.0 | 7,620.0 | 7,620.0 | 114,000 |
| 2025/06/12 | 7,440.0 | 7,800.0 | 7,360.0 | 7,790.0 | 7,790.0 | 164,900 |
| 2025/06/11 | 7,290.0 | 7,480.0 | 7,290.0 | 7,400.0 | 7,400.0 | 82,100 |
| 2025/06/10 | 7,320.0 | 7,410.0 | 7,300.0 | 7,300.0 | 7,300.0 | 73,300 |
| 2025/06/09 | 7,330.0 | 7,360.0 | 7,250.0 | 7,300.0 | 7,300.0 | 44,900 |
| 2025/06/06 | 7,330.0 | 7,350.0 | 7,210.0 | 7,250.0 | 7,250.0 | 56,400 |
| 2025/06/05 | 7,300.0 | 7,360.0 | 7,190.0 | 7,300.0 | 7,300.0 | 69,100 |
| 2025/06/04 | 7,300.0 | 7,400.0 | 7,220.0 | 7,350.0 | 7,350.0 | 83,600 |
| 2025/06/03 | 7,380.0 | 7,540.0 | 7,290.0 | 7,350.0 | 7,350.0 | 99,700 |
| 2025/06/02 | 7,260.0 | 7,410.0 | 7,180.0 | 7,280.0 | 7,280.0 | 76,100 |
| 2025/05/30 | 7,220.0 | 7,290.0 | 7,160.0 | 7,290.0 | 7,290.0 | 64,400 |
| 2025/05/29 | 7,340.0 | 7,340.0 | 7,190.0 | 7,270.0 | 7,270.0 | 78,700 |
| 2025/05/28 | 7,500.0 | 7,540.0 | 7,190.0 | 7,210.0 | 7,210.0 | 128,400 |
| 2025/05/27 | 7,450.0 | 7,720.0 | 7,230.0 | 7,530.0 | 7,530.0 | 250,500 |
| 2025/05/26 | 6,720.0 | 7,180.0 | 6,680.0 | 7,150.0 | 7,150.0 | 146,500 |
| 2025/05/23 | 6,660.0 | 6,790.0 | 6,610.0 | 6,700.0 | 6,700.0 | 73,500 |
| 2025/05/22 | 6,520.0 | 6,730.0 | 6,500.0 | 6,660.0 | 6,660.0 | 80,500 |
| 2025/05/21 | 6,620.0 | 6,670.0 | 6,490.0 | 6,520.0 | 6,520.0 | 89,100 |
| 2025/05/20 | 6,740.0 | 6,840.0 | 6,630.0 | 6,670.0 | 6,670.0 | 79,000 |
| 2025/05/19 | 6,850.0 | 6,950.0 | 6,650.0 | 6,800.0 | 6,800.0 | 105,900 |
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。
