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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 5,320.0 | 5,350.0 | 5,110.0 | 5,140.0 | 5,140.0 | 139,400 |
| 2018/08/01 | 5,250.0 | 5,460.0 | 4,855.0 | 5,320.0 | 5,320.0 | 676,000 |
| 2018/07/31 | 5,460.0 | 5,460.0 | 5,350.0 | 5,350.0 | 5,350.0 | 149,700 |
| 2018/07/30 | 6,290.0 | 6,480.0 | 6,150.0 | 6,350.0 | 6,350.0 | 136,000 |
| 2018/07/27 | 6,380.0 | 6,410.0 | 6,210.0 | 6,320.0 | 6,320.0 | 71,100 |
| 2018/07/26 | 6,300.0 | 6,390.0 | 6,210.0 | 6,360.0 | 6,360.0 | 57,900 |
| 2018/07/25 | 6,270.0 | 6,300.0 | 6,210.0 | 6,250.0 | 6,250.0 | 36,900 |
| 2018/07/24 | 6,360.0 | 6,410.0 | 6,270.0 | 6,280.0 | 6,280.0 | 52,400 |
| 2018/07/23 | 6,300.0 | 6,340.0 | 6,210.0 | 6,270.0 | 6,270.0 | 49,600 |
| 2018/07/20 | 6,270.0 | 6,380.0 | 6,210.0 | 6,310.0 | 6,310.0 | 40,800 |
| 2018/07/19 | 6,540.0 | 6,540.0 | 6,290.0 | 6,310.0 | 6,310.0 | 90,100 |
| 2018/07/18 | 6,350.0 | 6,500.0 | 6,270.0 | 6,450.0 | 6,450.0 | 88,200 |
| 2018/07/17 | 6,330.0 | 6,360.0 | 6,180.0 | 6,290.0 | 6,290.0 | 83,500 |
| 2018/07/13 | 6,310.0 | 6,420.0 | 6,260.0 | 6,350.0 | 6,350.0 | 97,900 |
| 2018/07/12 | 6,140.0 | 6,330.0 | 6,110.0 | 6,220.0 | 6,220.0 | 85,100 |
| 2018/07/11 | 6,050.0 | 6,270.0 | 5,890.0 | 6,200.0 | 6,200.0 | 128,800 |
| 2018/07/10 | 6,270.0 | 6,330.0 | 5,960.0 | 5,990.0 | 5,990.0 | 175,300 |
| 2018/07/09 | 5,940.0 | 6,270.0 | 5,910.0 | 6,270.0 | 6,270.0 | 137,800 |
| 2018/07/06 | 5,750.0 | 5,920.0 | 5,670.0 | 5,910.0 | 5,910.0 | 67,600 |
| 2018/07/05 | 5,850.0 | 5,870.0 | 5,700.0 | 5,720.0 | 5,720.0 | 52,700 |
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。
