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) |
|---|---|---|---|---|---|---|
| 2025/05/30 | 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 |
| 2025/05/16 | 6,940.0 | 7,040.0 | 6,850.0 | 6,850.0 | 6,850.0 | 108,300 |
| 2025/05/15 | 6,710.0 | 7,050.0 | 6,710.0 | 6,930.0 | 6,930.0 | 148,900 |
| 2025/05/14 | 6,700.0 | 6,840.0 | 6,640.0 | 6,640.0 | 6,640.0 | 98,300 |
| 2025/05/13 | 6,580.0 | 6,870.0 | 6,580.0 | 6,700.0 | 6,700.0 | 163,500 |
| 2025/05/12 | 6,370.0 | 6,590.0 | 6,360.0 | 6,520.0 | 6,520.0 | 160,800 |
| 2025/05/09 | 6,960.0 | 7,010.0 | 6,230.0 | 6,270.0 | 6,270.0 | 996,600 |
| 2025/05/08 | 6,800.0 | 6,860.0 | 6,670.0 | 6,760.0 | 6,760.0 | 180,000 |
| 2025/05/07 | 6,990.0 | 7,010.0 | 6,770.0 | 6,820.0 | 6,820.0 | 197,900 |
| 2025/05/02 | 7,020.0 | 7,060.0 | 6,930.0 | 6,990.0 | 6,990.0 | 61,800 |
| 2025/05/01 | 7,030.0 | 7,070.0 | 6,910.0 | 7,000.0 | 7,000.0 | 48,200 |
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。
