8,156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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 6,160.0 | 6,300.0 | 6,070.0 | 6,230.0 | 6,230.0 | 83,900 |
| 2025/03/13 | 6,080.0 | 6,380.0 | 6,080.0 | 6,260.0 | 6,260.0 | 97,600 |
| 2025/03/12 | 5,900.0 | 6,200.0 | 5,870.0 | 6,080.0 | 6,080.0 | 87,900 |
| 2025/03/11 | 5,960.0 | 6,000.0 | 5,810.0 | 5,920.0 | 5,920.0 | 72,800 |
| 2025/03/10 | 5,900.0 | 6,000.0 | 5,830.0 | 5,890.0 | 5,890.0 | 43,700 |
| 2025/03/07 | 6,000.0 | 6,060.0 | 5,880.0 | 5,910.0 | 5,910.0 | 83,600 |
| 2025/03/06 | 6,120.0 | 6,160.0 | 6,050.0 | 6,100.0 | 6,100.0 | 60,600 |
| 2025/03/05 | 6,150.0 | 6,170.0 | 6,080.0 | 6,110.0 | 6,110.0 | 59,800 |
| 2025/03/04 | 6,220.0 | 6,240.0 | 6,020.0 | 6,140.0 | 6,140.0 | 62,000 |
| 2025/03/03 | 6,230.0 | 6,330.0 | 6,160.0 | 6,170.0 | 6,170.0 | 75,000 |
| 2025/02/28 | 6,250.0 | 6,370.0 | 6,130.0 | 6,130.0 | 6,130.0 | 76,000 |
| 2025/02/27 | 6,150.0 | 6,340.0 | 6,150.0 | 6,230.0 | 6,230.0 | 79,800 |
| 2025/02/26 | 6,170.0 | 6,190.0 | 6,020.0 | 6,140.0 | 6,140.0 | 86,300 |
| 2025/02/25 | 6,300.0 | 6,330.0 | 6,120.0 | 6,170.0 | 6,170.0 | 75,000 |
| 2025/02/21 | 6,500.0 | 6,510.0 | 6,340.0 | 6,360.0 | 6,360.0 | 84,900 |
| 2025/02/20 | 6,570.0 | 6,670.0 | 6,470.0 | 6,500.0 | 6,500.0 | 92,800 |
| 2025/02/19 | 6,510.0 | 6,630.0 | 6,460.0 | 6,560.0 | 6,560.0 | 81,100 |
| 2025/02/18 | 6,360.0 | 6,500.0 | 6,310.0 | 6,440.0 | 6,440.0 | 90,200 |
| 2025/02/17 | 6,280.0 | 6,380.0 | 6,160.0 | 6,160.0 | 6,160.0 | 69,600 |
| 2025/02/14 | 6,320.0 | 6,320.0 | 6,210.0 | 6,300.0 | 6,300.0 | 60,000 |
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。
