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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 5,600.0 | 5,620.0 | 5,510.0 | 5,520.0 | 5,520.0 | 85,700 |
| 2018/06/05 | 5,700.0 | 5,710.0 | 5,520.0 | 5,600.0 | 5,600.0 | 136,600 |
| 2018/06/04 | 5,690.0 | 5,700.0 | 5,530.0 | 5,570.0 | 5,570.0 | 154,800 |
| 2018/06/01 | 5,730.0 | 5,790.0 | 5,700.0 | 5,760.0 | 5,760.0 | 62,000 |
| 2018/05/31 | 5,700.0 | 5,840.0 | 5,690.0 | 5,830.0 | 5,830.0 | 94,200 |
| 2018/05/30 | 5,600.0 | 5,750.0 | 5,600.0 | 5,640.0 | 5,640.0 | 169,400 |
| 2018/05/29 | 5,860.0 | 5,880.0 | 5,710.0 | 5,790.0 | 5,790.0 | 104,200 |
| 2018/05/28 | 5,900.0 | 5,960.0 | 5,830.0 | 5,900.0 | 5,900.0 | 62,600 |
| 2018/05/25 | 5,680.0 | 5,850.0 | 5,660.0 | 5,820.0 | 5,820.0 | 66,400 |
| 2018/05/24 | 5,800.0 | 5,840.0 | 5,680.0 | 5,740.0 | 5,740.0 | 69,100 |
| 2018/05/23 | 5,850.0 | 5,970.0 | 5,750.0 | 5,770.0 | 5,770.0 | 92,900 |
| 2018/05/22 | 5,860.0 | 5,960.0 | 5,810.0 | 5,910.0 | 5,910.0 | 139,900 |
| 2018/05/21 | 5,710.0 | 5,860.0 | 5,690.0 | 5,800.0 | 5,800.0 | 146,600 |
| 2018/05/18 | 5,660.0 | 5,710.0 | 5,580.0 | 5,630.0 | 5,630.0 | 142,500 |
| 2018/05/17 | 5,440.0 | 5,700.0 | 5,430.0 | 5,670.0 | 5,670.0 | 240,400 |
| 2018/05/16 | 5,450.0 | 5,530.0 | 5,370.0 | 5,410.0 | 5,410.0 | 121,300 |
| 2018/05/15 | 5,530.0 | 5,570.0 | 5,410.0 | 5,460.0 | 5,460.0 | 101,600 |
| 2018/05/14 | 5,460.0 | 5,640.0 | 5,430.0 | 5,450.0 | 5,450.0 | 211,400 |
| 2018/05/11 | 5,480.0 | 5,540.0 | 5,390.0 | 5,450.0 | 5,450.0 | 246,600 |
| 2018/05/10 | 5,210.0 | 5,480.0 | 5,160.0 | 5,480.0 | 5,480.0 | 590,600 |
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。
