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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 5,330.0 | 5,390.0 | 5,010.0 | 5,110.0 | 5,110.0 | 316,700 |
| 2020/01/29 | 5,310.0 | 5,360.0 | 5,150.0 | 5,310.0 | 5,310.0 | 244,700 |
| 2020/01/28 | 5,400.0 | 5,420.0 | 5,140.0 | 5,250.0 | 5,250.0 | 482,000 |
| 2020/01/27 | 5,470.0 | 5,570.0 | 5,430.0 | 5,470.0 | 5,470.0 | 191,300 |
| 2020/01/24 | 5,760.0 | 5,810.0 | 5,630.0 | 5,660.0 | 5,660.0 | 183,000 |
| 2020/01/23 | 5,770.0 | 5,810.0 | 5,730.0 | 5,760.0 | 5,760.0 | 162,000 |
| 2020/01/22 | 5,950.0 | 5,950.0 | 5,780.0 | 5,830.0 | 5,830.0 | 249,300 |
| 2020/01/21 | 5,900.0 | 5,950.0 | 5,830.0 | 5,940.0 | 5,940.0 | 190,800 |
| 2020/01/20 | 5,840.0 | 5,960.0 | 5,830.0 | 5,870.0 | 5,870.0 | 149,000 |
| 2020/01/17 | 5,990.0 | 6,030.0 | 5,800.0 | 5,840.0 | 5,840.0 | 225,400 |
| 2020/01/16 | 5,910.0 | 5,970.0 | 5,850.0 | 5,970.0 | 5,970.0 | 127,200 |
| 2020/01/15 | 6,120.0 | 6,120.0 | 5,830.0 | 5,900.0 | 5,900.0 | 465,100 |
| 2020/01/14 | 5,980.0 | 6,090.0 | 5,900.0 | 6,050.0 | 6,050.0 | 478,300 |
| 2020/01/10 | 5,680.0 | 5,860.0 | 5,650.0 | 5,810.0 | 5,810.0 | 345,800 |
| 2020/01/09 | 5,610.0 | 5,700.0 | 5,550.0 | 5,680.0 | 5,680.0 | 160,700 |
| 2020/01/08 | 5,590.0 | 5,600.0 | 5,390.0 | 5,530.0 | 5,530.0 | 221,200 |
| 2020/01/07 | 5,640.0 | 5,720.0 | 5,610.0 | 5,650.0 | 5,650.0 | 129,800 |
| 2020/01/06 | 5,520.0 | 5,700.0 | 5,470.0 | 5,590.0 | 5,590.0 | 157,600 |
| 2019/12/30 | 5,660.0 | 5,670.0 | 5,520.0 | 5,580.0 | 5,580.0 | 132,600 |
| 2019/12/27 | 5,700.0 | 5,730.0 | 5,590.0 | 5,680.0 | 5,680.0 | 127,600 |
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。
