8,177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) |
|---|---|---|---|---|---|---|
| 2025/04/11 | 6,400.0 | 6,700.0 | 6,380.0 | 6,690.0 | 6,690.0 | 98,000 |
| 2025/04/10 | 6,450.0 | 6,630.0 | 6,360.0 | 6,580.0 | 6,580.0 | 81,400 |
| 2025/04/09 | 6,210.0 | 6,360.0 | 5,990.0 | 6,150.0 | 6,150.0 | 131,800 |
| 2025/04/08 | 6,300.0 | 6,520.0 | 6,290.0 | 6,310.0 | 6,310.0 | 85,800 |
| 2025/04/07 | 6,010.0 | 6,200.0 | 5,760.0 | 6,100.0 | 6,100.0 | 97,500 |
| 2025/04/04 | 6,430.0 | 6,520.0 | 6,280.0 | 6,410.0 | 6,410.0 | 108,800 |
| 2025/04/03 | 6,420.0 | 6,560.0 | 6,380.0 | 6,470.0 | 6,470.0 | 61,300 |
| 2025/04/02 | 6,620.0 | 6,630.0 | 6,520.0 | 6,590.0 | 6,590.0 | 61,600 |
| 2025/04/01 | 6,780.0 | 6,920.0 | 6,620.0 | 6,620.0 | 6,620.0 | 88,700 |
| 2025/03/31 | 6,710.0 | 6,790.0 | 6,680.0 | 6,680.0 | 6,680.0 | 81,800 |
| 2025/03/28 | 6,750.0 | 6,880.0 | 6,740.0 | 6,790.0 | 6,790.0 | 51,500 |
| 2025/03/27 | 6,780.0 | 6,860.0 | 6,690.0 | 6,860.0 | 6,860.0 | 79,400 |
| 2025/03/26 | 6,810.0 | 6,990.0 | 6,800.0 | 6,880.0 | 6,880.0 | 90,300 |
| 2025/03/25 | 6,850.0 | 7,000.0 | 6,780.0 | 6,780.0 | 6,780.0 | 103,000 |
| 2025/03/24 | 6,540.0 | 6,940.0 | 6,540.0 | 6,750.0 | 6,750.0 | 164,100 |
| 2025/03/21 | 6,600.0 | 6,730.0 | 6,440.0 | 6,440.0 | 6,440.0 | 124,200 |
| 2025/03/19 | 6,510.0 | 6,620.0 | 6,460.0 | 6,580.0 | 6,580.0 | 53,500 |
| 2025/03/18 | 6,440.0 | 6,650.0 | 6,400.0 | 6,600.0 | 6,600.0 | 99,300 |
| 2025/03/17 | 6,290.0 | 6,480.0 | 6,280.0 | 6,400.0 | 6,400.0 | 69,800 |
| 2025/03/14 | 6,160.0 | 6,300.0 | 6,070.0 | 6,230.0 | 6,230.0 | 83,900 |
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。
