2326 デジタルアーツ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,670 | 5,800 | 5,660 | 5,760 | 38,800 | 5,760 |
| 2025-01-23 | 5,700 | 5,700 | 5,600 | 5,640 | 37,600 | 5,640 |
| 2025-01-22 | 5,730 | 5,730 | 5,640 | 5,690 | 37,400 | 5,690 |
| 2025-01-21 | 5,730 | 5,730 | 5,610 | 5,690 | 33,600 | 5,690 |
| 2025-01-20 | 5,700 | 5,770 | 5,680 | 5,680 | 68,900 | 5,680 |
| 2025-01-17 | 5,840 | 5,840 | 5,640 | 5,700 | 144,000 | 5,700 |
| 2025-01-16 | 6,020 | 6,050 | 5,980 | 6,020 | 43,600 | 6,020 |
| 2025-01-15 | 5,950 | 6,030 | 5,910 | 5,920 | 29,600 | 5,920 |
| 2025-01-14 | 5,880 | 5,970 | 5,830 | 5,940 | 42,700 | 5,940 |
| 2025-01-10 | 5,900 | 5,990 | 5,850 | 5,930 | 42,500 | 5,930 |
| 2025-01-09 | 5,860 | 5,950 | 5,850 | 5,930 | 38,800 | 5,930 |
| 2025-01-08 | 5,900 | 5,960 | 5,850 | 5,940 | 40,900 | 5,940 |
| 2025-01-07 | 6,140 | 6,140 | 5,940 | 5,950 | 37,500 | 5,950 |
| 2025-01-06 | 6,200 | 6,200 | 5,980 | 5,990 | 76,900 | 5,990 |
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