8,286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) |
|---|---|---|---|---|---|---|
| 2019/04/22 | 9,370.0 | 9,480.0 | 9,290.0 | 9,400.0 | 9,400.0 | 87,000 |
| 2019/04/19 | 9,540.0 | 9,640.0 | 9,490.0 | 9,520.0 | 9,520.0 | 54,800 |
| 2019/04/18 | 9,840.0 | 9,900.0 | 9,430.0 | 9,440.0 | 9,440.0 | 126,000 |
| 2019/04/17 | 9,700.0 | 9,840.0 | 9,550.0 | 9,830.0 | 9,830.0 | 127,800 |
| 2019/04/16 | 9,550.0 | 9,750.0 | 9,380.0 | 9,720.0 | 9,720.0 | 92,600 |
| 2019/04/15 | 9,720.0 | 9,760.0 | 9,550.0 | 9,690.0 | 9,690.0 | 114,500 |
| 2019/04/12 | 9,890.0 | 9,930.0 | 9,610.0 | 9,660.0 | 9,660.0 | 140,300 |
| 2019/04/11 | 9,740.0 | 9,900.0 | 9,670.0 | 9,810.0 | 9,810.0 | 145,500 |
| 2019/04/10 | 9,610.0 | 9,730.0 | 9,560.0 | 9,700.0 | 9,700.0 | 108,500 |
| 2019/04/09 | 9,350.0 | 9,650.0 | 9,300.0 | 9,600.0 | 9,600.0 | 230,700 |
| 2019/04/08 | 9,160.0 | 9,300.0 | 9,040.0 | 9,250.0 | 9,250.0 | 91,000 |
| 2019/04/05 | 9,240.0 | 9,290.0 | 9,090.0 | 9,140.0 | 9,140.0 | 117,700 |
| 2019/04/04 | 9,450.0 | 9,510.0 | 9,220.0 | 9,240.0 | 9,240.0 | 98,100 |
| 2019/04/03 | 9,440.0 | 9,520.0 | 9,220.0 | 9,510.0 | 9,510.0 | 96,300 |
| 2019/04/02 | 9,500.0 | 9,630.0 | 9,390.0 | 9,440.0 | 9,440.0 | 120,900 |
| 2019/04/01 | 9,120.0 | 9,430.0 | 9,090.0 | 9,410.0 | 9,410.0 | 150,200 |
| 2019/03/29 | 8,990.0 | 9,050.0 | 8,850.0 | 9,050.0 | 9,050.0 | 97,600 |
| 2019/03/28 | 9,000.0 | 9,010.0 | 8,840.0 | 8,870.0 | 8,870.0 | 114,300 |
| 2019/03/27 | 8,840.0 | 9,160.0 | 8,740.0 | 9,130.0 | 9,130.0 | 185,300 |
| 2019/03/26 | 8,760.0 | 8,920.0 | 8,730.0 | 8,820.0 | 8,820.0 | 119,600 |
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。
