8,141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) |
|---|---|---|---|---|---|---|
| 2022/10/11 | 6,640.0 | 6,750.0 | 6,590.0 | 6,660.0 | 6,660.0 | 41,700 |
| 2022/10/07 | 6,680.0 | 6,860.0 | 6,610.0 | 6,760.0 | 6,760.0 | 41,200 |
| 2022/10/06 | 6,650.0 | 6,820.0 | 6,650.0 | 6,780.0 | 6,780.0 | 60,900 |
| 2022/10/05 | 6,600.0 | 6,670.0 | 6,560.0 | 6,660.0 | 6,660.0 | 50,700 |
| 2022/10/04 | 6,370.0 | 6,520.0 | 6,360.0 | 6,500.0 | 6,500.0 | 39,500 |
| 2022/10/03 | 6,210.0 | 6,300.0 | 6,070.0 | 6,270.0 | 6,270.0 | 45,100 |
| 2022/09/30 | 6,250.0 | 6,310.0 | 6,220.0 | 6,290.0 | 6,290.0 | 42,700 |
| 2022/09/29 | 6,320.0 | 6,460.0 | 6,310.0 | 6,360.0 | 6,360.0 | 58,900 |
| 2022/09/28 | 6,140.0 | 6,220.0 | 6,040.0 | 6,150.0 | 6,150.0 | 43,300 |
| 2022/09/27 | 6,180.0 | 6,270.0 | 6,110.0 | 6,150.0 | 6,150.0 | 36,700 |
| 2022/09/26 | 6,180.0 | 6,300.0 | 6,150.0 | 6,170.0 | 6,170.0 | 37,200 |
| 2022/09/22 | 6,320.0 | 6,410.0 | 6,280.0 | 6,310.0 | 6,310.0 | 34,100 |
| 2022/09/21 | 6,590.0 | 6,590.0 | 6,330.0 | 6,410.0 | 6,410.0 | 40,000 |
| 2022/09/20 | 6,680.0 | 6,740.0 | 6,520.0 | 6,630.0 | 6,630.0 | 51,500 |
| 2022/09/16 | 6,650.0 | 6,700.0 | 6,620.0 | 6,640.0 | 6,640.0 | 70,000 |
| 2022/09/15 | 6,750.0 | 6,790.0 | 6,650.0 | 6,700.0 | 6,700.0 | 40,300 |
| 2022/09/14 | 6,520.0 | 6,670.0 | 6,510.0 | 6,670.0 | 6,670.0 | 43,300 |
| 2022/09/13 | 6,760.0 | 6,840.0 | 6,730.0 | 6,820.0 | 6,820.0 | 61,600 |
| 2022/09/12 | 6,570.0 | 6,730.0 | 6,470.0 | 6,730.0 | 6,730.0 | 57,800 |
| 2022/09/09 | 6,230.0 | 6,450.0 | 6,220.0 | 6,440.0 | 6,440.0 | 65,900 |
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。
