2326 デジタルアーツ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 4,150 | 4,190 | 4,135 | 4,170 | 38,400 | 4,170 |
| 2024-05-01 | 4,135 | 4,200 | 4,135 | 4,160 | 38,300 | 4,160 |
| 2024-04-30 | 4,220 | 4,275 | 4,195 | 4,245 | 73,400 | 4,245 |
| 2024-04-26 | 4,180 | 4,205 | 4,105 | 4,190 | 81,500 | 4,190 |
| 2024-04-25 | 4,165 | 4,215 | 4,145 | 4,175 | 38,800 | 4,175 |
| 2024-04-24 | 4,130 | 4,220 | 4,100 | 4,220 | 67,300 | 4,220 |
| 2024-04-23 | 4,110 | 4,140 | 4,090 | 4,135 | 37,500 | 4,135 |
| 2024-04-22 | 4,115 | 4,150 | 4,100 | 4,115 | 68,500 | 4,115 |
| 2024-04-19 | 4,195 | 4,205 | 4,040 | 4,100 | 169,600 | 4,100 |
| 2024-04-18 | 4,240 | 4,305 | 4,240 | 4,265 | 49,500 | 4,265 |
| 2024-04-17 | 4,330 | 4,340 | 4,260 | 4,260 | 47,100 | 4,260 |
| 2024-04-16 | 4,300 | 4,400 | 4,265 | 4,360 | 69,600 | 4,360 |
| 2024-04-15 | 4,435 | 4,450 | 4,360 | 4,365 | 52,900 | 4,365 |
| 2024-04-12 | 4,400 | 4,510 | 4,390 | 4,400 | 75,000 | 4,400 |
| 2024-04-11 | 4,400 | 4,420 | 4,345 | 4,370 | 48,500 | 4,370 |
| 2024-04-10 | 4,315 | 4,490 | 4,315 | 4,455 | 91,100 | 4,455 |
| 2024-04-09 | 4,285 | 4,290 | 4,240 | 4,275 | 41,700 | 4,275 |
| 2024-04-08 | 4,310 | 4,345 | 4,260 | 4,280 | 60,600 | 4,280 |
| 2024-04-05 | 4,305 | 4,315 | 4,230 | 4,270 | 56,300 | 4,270 |
| 2024-04-04 | 4,370 | 4,400 | 4,350 | 4,370 | 42,500 | 4,370 |
| 2024-04-03 | 4,305 | 4,395 | 4,295 | 4,350 | 56,000 | 4,350 |
| 2024-04-02 | 4,380 | 4,440 | 4,305 | 4,355 | 111,800 | 4,355 |
| 2024-04-01 | 4,440 | 4,440 | 4,340 | 4,365 | 39,900 | 4,365 |
| 2024-03-29 | 4,365 | 4,415 | 4,360 | 4,385 | 41,200 | 4,385 |
| 2024-03-28 | 4,370 | 4,385 | 4,300 | 4,325 | 42,500 | 4,325 |
| 2024-03-27 | 4,395 | 4,440 | 4,380 | 4,390 | 69,000 | 4,390 |
| 2024-03-26 | 4,280 | 4,355 | 4,280 | 4,330 | 34,100 | 4,330 |
| 2024-03-25 | 4,395 | 4,395 | 4,275 | 4,290 | 87,800 | 4,290 |
| 2024-03-22 | 4,440 | 4,460 | 4,400 | 4,410 | 40,300 | 4,410 |
| 2024-03-21 | 4,560 | 4,560 | 4,410 | 4,430 | 81,100 | 4,430 |
| 2024-03-19 | 4,510 | 4,555 | 4,475 | 4,555 | 55,200 | 4,555 |
| 2024-03-18 | 4,450 | 4,505 | 4,425 | 4,495 | 57,900 | 4,495 |
| 2024-03-15 | 4,500 | 4,500 | 4,365 | 4,410 | 113,200 | 4,410 |
| 2024-03-14 | 4,500 | 4,545 | 4,430 | 4,545 | 83,100 | 4,545 |
| 2024-03-13 | 4,550 | 4,550 | 4,460 | 4,475 | 81,100 | 4,475 |
| 2024-03-12 | 4,330 | 4,510 | 4,330 | 4,510 | 94,800 | 4,510 |
| 2024-03-11 | 4,280 | 4,360 | 4,275 | 4,360 | 60,700 | 4,360 |
| 2024-03-08 | 4,285 | 4,390 | 4,275 | 4,320 | 88,900 | 4,320 |
| 2024-03-07 | 4,425 | 4,445 | 4,280 | 4,290 | 87,700 | 4,290 |
| 2024-03-06 | 4,350 | 4,475 | 4,350 | 4,435 | 54,400 | 4,435 |
| 2024-03-05 | 4,370 | 4,415 | 4,335 | 4,380 | 48,100 | 4,380 |
| 2024-03-04 | 4,480 | 4,515 | 4,405 | 4,405 | 84,300 | 4,405 |
| 2024-03-01 | 4,460 | 4,525 | 4,450 | 4,480 | 67,000 | 4,480 |
| 2024-02-29 | 4,500 | 4,505 | 4,430 | 4,430 | 72,300 | 4,430 |
| 2024-02-28 | 4,470 | 4,585 | 4,465 | 4,515 | 65,500 | 4,515 |
| 2024-02-27 | 4,475 | 4,520 | 4,440 | 4,485 | 86,800 | 4,485 |
| 2024-02-26 | 4,540 | 4,615 | 4,480 | 4,505 | 148,200 | 4,505 |
| 2024-02-22 | 4,565 | 4,595 | 4,515 | 4,540 | 83,000 | 4,540 |
| 2024-02-21 | 4,610 | 4,645 | 4,485 | 4,535 | 138,100 | 4,535 |
| 2024-02-20 | 4,625 | 4,775 | 4,625 | 4,710 | 121,100 | 4,710 |
| 2024-02-19 | 4,475 | 4,570 | 4,450 | 4,555 | 71,500 | 4,555 |
| 2024-02-16 | 4,405 | 4,500 | 4,405 | 4,455 | 94,700 | 4,455 |
| 2024-02-15 | 4,335 | 4,410 | 4,285 | 4,395 | 98,400 | 4,395 |
| 2024-02-14 | 4,290 | 4,290 | 4,210 | 4,230 | 66,700 | 4,230 |
| 2024-02-13 | 4,405 | 4,425 | 4,340 | 4,375 | 74,600 | 4,375 |
| 2024-02-09 | 4,260 | 4,375 | 4,260 | 4,335 | 89,400 | 4,335 |
| 2024-02-08 | 4,205 | 4,340 | 4,160 | 4,275 | 74,900 | 4,275 |
| 2024-02-07 | 4,260 | 4,285 | 4,180 | 4,220 | 137,600 | 4,220 |
| 2024-02-06 | 4,450 | 4,450 | 4,285 | 4,300 | 90,500 | 4,300 |
| 2024-02-05 | 4,395 | 4,455 | 4,340 | 4,455 | 91,100 | 4,455 |
| 2024-02-02 | 4,610 | 4,630 | 4,425 | 4,425 | 160,800 | 4,425 |
| 2024-02-01 | 4,630 | 4,720 | 4,460 | 4,665 | 235,200 | 4,665 |
| 2024-01-31 | 5,030 | 5,080 | 5,000 | 5,080 | 75,700 | 5,080 |
| 2024-01-30 | 5,120 | 5,120 | 5,020 | 5,030 | 101,500 | 5,030 |
| 2024-01-29 | 5,090 | 5,120 | 5,040 | 5,070 | 51,500 | 5,070 |
| 2024-01-26 | 5,100 | 5,110 | 5,040 | 5,040 | 42,400 | 5,040 |
| 2024-01-25 | 5,150 | 5,200 | 5,090 | 5,140 | 58,300 | 5,140 |
| 2024-01-24 | 5,080 | 5,170 | 5,080 | 5,150 | 70,000 | 5,150 |
| 2024-01-23 | 5,200 | 5,210 | 5,080 | 5,110 | 86,900 | 5,110 |
| 2024-01-22 | 5,110 | 5,190 | 5,110 | 5,180 | 70,600 | 5,180 |
| 2024-01-19 | 5,040 | 5,100 | 5,030 | 5,080 | 49,300 | 5,080 |
| 2024-01-18 | 5,010 | 5,050 | 4,960 | 5,010 | 54,800 | 5,010 |
| 2024-01-17 | 5,120 | 5,180 | 5,060 | 5,060 | 62,000 | 5,060 |
| 2024-01-16 | 5,190 | 5,190 | 5,070 | 5,100 | 76,700 | 5,100 |
| 2024-01-15 | 5,230 | 5,250 | 5,150 | 5,230 | 47,200 | 5,230 |
| 2024-01-12 | 5,160 | 5,230 | 5,120 | 5,210 | 53,300 | 5,210 |
| 2024-01-11 | 5,220 | 5,240 | 5,140 | 5,150 | 54,000 | 5,150 |
| 2024-01-10 | 5,160 | 5,190 | 5,110 | 5,180 | 47,700 | 5,180 |
| 2024-01-09 | 5,030 | 5,130 | 5,010 | 5,130 | 76,600 | 5,130 |
| 2024-01-05 | 5,110 | 5,150 | 4,990 | 4,990 | 83,000 | 4,990 |
| 2024-01-04 | 5,110 | 5,180 | 5,040 | 5,150 | 61,100 | 5,150 |
分割・併合履歴 ： [2013-03-27]1株→100株 [2006-01-26]1株→3株 [2004-08-02]1株→3株
