2326 デジタルアーツ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	5,660	5,670	5,520	5,580	132,600	5,580
2019-12-27	5,700	5,730	5,590	5,680	127,600	5,680
2019-12-26	5,520	5,650	5,510	5,630	126,400	5,630
2019-12-25	5,570	5,610	5,520	5,560	93,000	5,560
2019-12-24	5,480	5,670	5,450	5,630	159,800	5,630
2019-12-23	5,590	5,650	5,470	5,510	145,100	5,510
2019-12-20	5,460	5,580	5,460	5,570	274,500	5,570
2019-12-19	5,380	5,480	5,350	5,430	159,600	5,430
2019-12-18	5,570	5,620	5,410	5,450	178,900	5,450
2019-12-17	5,430	5,680	5,410	5,650	370,900	5,650
2019-12-16	5,340	5,430	5,280	5,350	170,300	5,350
2019-12-13	5,360	5,430	5,310	5,340	233,500	5,340
2019-12-12	5,450	5,450	5,270	5,350	324,100	5,350
2019-12-11	5,780	5,780	5,430	5,470	388,600	5,470
2019-12-10	5,660	5,830	5,590	5,800	206,000	5,800
2019-12-09	5,730	5,740	5,610	5,620	210,300	5,620
2019-12-06	5,600	5,670	5,510	5,660	405,600	5,660
2019-12-05	5,980	6,050	5,660	5,690	424,400	5,690
2019-12-04	6,330	6,350	5,860	5,890	622,000	5,890
2019-12-03	6,240	6,460	6,220	6,430	245,400	6,430
2019-12-02	6,310	6,370	6,250	6,320	159,300	6,320
2019-11-29	6,160	6,330	6,130	6,280	161,400	6,280
2019-11-28	6,470	6,490	6,110	6,170	378,500	6,170
2019-11-27	6,140	6,440	6,100	6,390	355,500	6,390
2019-11-26	6,010	6,130	5,940	6,070	180,300	6,070
2019-11-25	5,970	6,050	5,940	5,990	103,400	5,990
2019-11-22	5,980	6,040	5,930	5,940	106,500	5,940
2019-11-21	6,000	6,050	5,830	6,010	150,800	6,010
2019-11-20	6,050	6,140	5,990	6,020	142,200	6,020
2019-11-19	5,900	6,030	5,880	6,020	137,200	6,020
2019-11-18	5,880	5,940	5,730	5,890	202,100	5,890
2019-11-15	5,970	6,050	5,910	5,920	125,300	5,920
2019-11-14	6,030	6,100	5,950	5,960	159,600	5,960
2019-11-13	6,120	6,140	5,950	6,000	197,000	6,000
2019-11-12	6,220	6,370	6,120	6,150	385,900	6,150
2019-11-11	5,920	6,030	5,880	5,990	140,900	5,990
2019-11-08	6,070	6,080	5,880	5,920	152,700	5,920
2019-11-07	6,000	6,060	5,880	6,040	284,500	6,040
2019-11-06	6,330	6,370	6,030	6,030	173,300	6,030
2019-11-05	6,100	6,260	6,030	6,250	206,700	6,250
2019-11-01	6,300	6,360	6,140	6,140	234,900	6,140
2019-10-31	6,270	6,750	6,220	6,370	436,400	6,370
2019-10-30	6,400	6,530	6,330	6,470	260,600	6,470
2019-10-29	6,480	6,570	6,440	6,460	233,000	6,460
2019-10-28	6,630	6,720	6,520	6,530	160,200	6,530
2019-10-25	6,560	6,770	6,530	6,630	232,800	6,630
2019-10-24	6,600	6,670	6,440	6,560	170,400	6,560
2019-10-23	6,510	6,610	6,470	6,540	213,400	6,540
2019-10-21	6,650	6,680	6,560	6,570	85,100	6,570
2019-10-18	6,680	6,770	6,620	6,670	101,500	6,670
2019-10-17	6,750	6,820	6,660	6,710	109,400	6,710
2019-10-16	6,730	6,810	6,650	6,750	90,200	6,750
2019-10-15	6,700	6,810	6,620	6,720	83,900	6,720
2019-10-11	6,760	6,760	6,580	6,720	165,800	6,720
2019-10-10	7,000	7,010	6,770	6,830	124,600	6,830
2019-10-09	7,010	7,030	6,890	6,990	89,400	6,990
2019-10-08	6,910	7,110	6,910	7,100	65,800	7,100
2019-10-07	6,980	7,030	6,890	6,950	65,500	6,950
2019-10-04	7,000	7,010	6,810	6,900	176,100	6,900
2019-10-03	7,200	7,240	6,880	6,970	180,900	6,970
2019-10-02	7,040	7,290	7,040	7,200	155,200	7,200
2019-10-01	7,100	7,210	7,060	7,080	96,100	7,080
2019-09-30	7,250	7,350	7,090	7,140	128,500	7,140
2019-09-27	7,240	7,350	7,200	7,290	125,600	7,290
2019-09-26	7,350	7,440	7,170	7,200	155,400	7,200
2019-09-25	7,240	7,280	7,090	7,240	138,200	7,240
2019-09-24	7,290	7,450	7,260	7,280	235,300	7,280
2019-09-20	6,990	7,230	6,960	7,150	252,600	7,150
2019-09-19	6,870	6,990	6,810	6,940	179,600	6,940
2019-09-18	6,830	6,920	6,760	6,850	192,700	6,850
2019-09-17	6,850	6,890	6,740	6,850	197,400	6,850
2019-09-13	7,020	7,030	6,780	6,920	297,100	6,920
2019-09-12	7,160	7,280	7,070	7,100	116,900	7,100
2019-09-11	7,150	7,200	6,900	7,110	271,200	7,110
2019-09-10	7,610	7,640	7,180	7,260	248,100	7,260
2019-09-09	7,760	7,760	7,550	7,670	123,900	7,670
2019-09-06	7,800	7,850	7,640	7,700	107,400	7,700
2019-09-05	7,740	7,800	7,600	7,760	159,500	7,760
2019-09-04	7,700	7,750	7,570	7,660	97,900	7,660
2019-09-03	7,560	7,710	7,510	7,680	78,100	7,680
2019-09-02	7,630	7,890	7,600	7,640	111,600	7,640
2019-08-30	7,520	7,690	7,400	7,620	103,000	7,620
2019-08-29	7,570	7,600	7,300	7,460	108,700	7,460
2019-08-28	7,730	7,760	7,510	7,540	97,800	7,540
2019-08-27	7,790	7,810	7,630	7,730	96,700	7,730
2019-08-26	7,580	7,850	7,580	7,630	123,200	7,630
2019-08-23	7,560	7,770	7,480	7,770	177,600	7,770
2019-08-22	8,150	8,150	7,540	7,580	354,500	7,580
2019-08-21	7,860	8,220	7,820	8,160	318,900	8,160
2019-08-20	7,760	7,910	7,620	7,880	189,300	7,880
2019-08-19	7,760	7,820	7,510	7,720	165,900	7,720
2019-08-16	7,780	7,780	7,560	7,710	154,900	7,710
2019-08-15	7,750	7,890	7,620	7,820	170,800	7,820
2019-08-14	8,040	8,140	7,830	7,960	126,300	7,960
2019-08-13	7,930	8,130	7,920	7,990	131,100	7,990
2019-08-09	8,160	8,260	8,040	8,080	201,100	8,080
2019-08-08	8,290	8,330	7,860	8,010	407,300	8,010
2019-08-07	8,460	8,590	8,090	8,370	329,100	8,370
2019-08-06	8,520	8,630	8,320	8,560	257,100	8,560
2019-08-05	8,820	9,050	8,680	8,810	347,700	8,810
2019-08-02	8,950	9,170	8,650	8,740	356,000	8,740
2019-08-01	9,920	9,920	8,650	8,800	1,001,600	8,800
2019-07-31	10,910	11,220	10,820	11,120	131,600	11,120
2019-07-30	11,050	11,050	10,700	10,870	171,500	10,870
2019-07-29	11,100	11,240	10,980	11,000	139,800	11,000
2019-07-26	10,960	11,040	10,820	11,010	108,100	11,010
2019-07-25	10,860	11,030	10,830	11,010	150,600	11,010
2019-07-24	10,640	10,810	10,470	10,740	99,700	10,740
2019-07-23	10,630	10,630	10,430	10,510	79,700	10,510
2019-07-22	10,650	10,760	10,480	10,520	114,000	10,520
2019-07-19	10,200	10,630	10,110	10,630	211,400	10,630
2019-07-18	10,080	10,220	10,010	10,040	92,100	10,040
2019-07-17	10,170	10,220	9,970	10,180	100,400	10,180
2019-07-16	10,190	10,240	10,030	10,170	68,800	10,170
2019-07-12	10,300	10,390	10,160	10,250	93,600	10,250
2019-07-11	10,120	10,310	10,020	10,270	130,700	10,270
2019-07-10	10,010	10,130	9,910	10,070	99,600	10,070
2019-07-09	10,100	10,260	10,030	10,070	85,000	10,070
2019-07-08	10,100	10,260	10,050	10,160	107,700	10,160
2019-07-05	9,890	10,050	9,730	10,040	119,000	10,040
2019-07-04	9,800	9,930	9,570	9,900	106,800	9,900
2019-07-03	9,840	9,880	9,720	9,770	62,700	9,770
2019-07-02	9,730	9,980	9,730	9,800	99,900	9,800
2019-07-01	9,650	9,760	9,580	9,700	106,000	9,700
2019-06-28	9,830	9,830	9,380	9,500	224,600	9,500
2019-06-27	9,900	9,930	9,580	9,880	182,600	9,880
2019-06-26	10,050	10,090	9,760	9,930	168,100	9,930
2019-06-25	10,270	10,520	10,150	10,220	168,100	10,220
2019-06-24	9,960	10,300	9,930	10,270	192,600	10,270
2019-06-21	9,720	9,960	9,660	9,930	221,200	9,930
2019-06-20	9,290	9,790	9,270	9,770	178,000	9,770
2019-06-19	9,350	9,370	9,220	9,250	64,000	9,250
2019-06-18	9,100	9,300	9,050	9,180	76,200	9,180
2019-06-17	9,180	9,290	9,070	9,180	66,800	9,180
2019-06-14	9,150	9,250	9,050	9,230	72,000	9,230
2019-06-13	9,230	9,360	8,990	9,180	127,100	9,180
2019-06-12	9,340	9,480	9,160	9,170	126,900	9,170
2019-06-11	9,270	9,460	9,240	9,390	153,400	9,390
2019-06-10	9,090	9,180	8,920	9,150	113,900	9,150
2019-06-07	8,910	9,100	8,780	9,060	152,800	9,060
2019-06-06	8,850	9,150	8,810	8,900	141,500	8,900
2019-06-05	8,730	8,970	8,680	8,830	120,700	8,830
2019-06-04	8,580	8,610	8,450	8,580	89,800	8,580
2019-06-03	8,690	8,690	8,450	8,580	95,400	8,580
2019-05-31	8,530	8,930	8,520	8,890	132,400	8,890
2019-05-30	8,760	8,880	8,620	8,640	105,800	8,640
2019-05-29	8,450	8,840	8,450	8,780	133,300	8,780
2019-05-28	8,180	8,570	8,160	8,530	170,000	8,530
2019-05-27	8,200	8,240	8,040	8,160	160,600	8,160
2019-05-24	8,520	8,540	8,210	8,330	205,200	8,330
2019-05-23	8,680	8,780	8,620	8,710	48,600	8,710
2019-05-22	8,700	8,790	8,550	8,730	81,800	8,730
2019-05-21	8,890	8,970	8,530	8,550	177,000	8,550
2019-05-20	9,150	9,320	8,950	8,980	126,600	8,980
2019-05-17	8,770	9,150	8,760	9,110	156,900	9,110
2019-05-16	8,860	8,900	8,670	8,700	137,500	8,700
2019-05-15	8,880	8,960	8,540	8,640	158,000	8,640
2019-05-14	9,240	9,360	8,810	8,850	219,800	8,850
2019-05-13	9,150	9,540	9,090	9,440	191,300	9,440
2019-05-10	9,060	9,440	8,820	9,100	300,800	9,100
2019-05-09	9,100	9,230	8,990	9,110	119,600	9,110
2019-05-08	9,550	9,570	9,090	9,140	244,400	9,140
2019-05-07	9,510	9,700	9,410	9,650	115,700	9,650
2019-04-26	9,620	9,720	9,440	9,570	132,600	9,570
2019-04-25	9,530	9,570	9,430	9,510	72,600	9,510
2019-04-24	9,490	9,620	9,420	9,470	75,900	9,470
2019-04-23	9,400	9,430	9,270	9,400	66,900	9,400
2019-04-22	9,370	9,480	9,290	9,400	87,000	9,400
2019-04-19	9,540	9,640	9,490	9,520	54,800	9,520
2019-04-18	9,840	9,900	9,430	9,440	126,000	9,440
2019-04-17	9,700	9,840	9,550	9,830	127,800	9,830
2019-04-16	9,550	9,750	9,380	9,720	92,600	9,720
2019-04-15	9,720	9,760	9,550	9,690	114,500	9,690
2019-04-12	9,890	9,930	9,610	9,660	140,300	9,660
2019-04-11	9,740	9,900	9,670	9,810	145,500	9,810
2019-04-10	9,610	9,730	9,560	9,700	108,500	9,700
2019-04-09	9,350	9,650	9,300	9,600	230,700	9,600
2019-04-08	9,160	9,300	9,040	9,250	91,000	9,250
2019-04-05	9,240	9,290	9,090	9,140	117,700	9,140
2019-04-04	9,450	9,510	9,220	9,240	98,100	9,240
2019-04-03	9,440	9,520	9,220	9,510	96,300	9,510
2019-04-02	9,500	9,630	9,390	9,440	120,900	9,440
2019-04-01	9,120	9,430	9,090	9,410	150,200	9,410
2019-03-29	8,990	9,050	8,850	9,050	97,600	9,050
2019-03-28	9,000	9,010	8,840	8,870	114,300	8,870
2019-03-27	8,840	9,160	8,740	9,130	185,300	9,130
2019-03-26	8,760	8,920	8,730	8,820	119,600	8,820
2019-03-25	8,460	8,770	8,410	8,760	133,600	8,760
2019-03-22	8,800	8,840	8,590	8,700	167,000	8,700
2019-03-20	8,720	8,850	8,570	8,830	167,300	8,830
2019-03-19	8,990	9,020	8,460	8,660	305,700	8,660
2019-03-18	9,050	9,180	8,960	9,060	145,400	9,060
2019-03-15	9,010	9,240	8,930	8,980	203,800	8,980
2019-03-14	9,530	9,560	9,000	9,130	213,200	9,130
2019-03-13	9,440	9,530	9,380	9,430	140,800	9,430
2019-03-12	9,390	9,450	9,300	9,400	95,300	9,400
2019-03-11	9,300	9,360	9,220	9,280	79,400	9,280
2019-03-08	9,030	9,230	8,940	9,210	134,500	9,210
2019-03-07	9,210	9,360	9,120	9,160	125,800	9,160
2019-03-06	9,240	9,290	9,140	9,230	107,400	9,230
2019-03-05	9,150	9,280	9,070	9,240	134,300	9,240
2019-03-04	9,140	9,220	8,800	9,150	236,000	9,150
2019-03-01	8,900	9,210	8,880	9,150	143,400	9,150
2019-02-28	8,850	9,020	8,850	8,850	167,500	8,850
2019-02-27	8,700	8,840	8,620	8,810	132,600	8,810
2019-02-26	8,680	8,850	8,650	8,720	121,900	8,720
2019-02-25	8,520	8,730	8,480	8,680	151,100	8,680
2019-02-22	8,540	8,870	8,450	8,500	266,200	8,500
2019-02-21	8,380	8,560	8,240	8,460	164,600	8,460
2019-02-20	8,140	8,370	8,070	8,320	249,400	8,320
2019-02-19	8,520	8,530	8,220	8,250	329,900	8,250
2019-02-18	8,890	8,920	8,340	8,530	378,900	8,530
2019-02-15	8,520	8,790	8,460	8,760	215,600	8,760
2019-02-14	8,480	8,600	8,380	8,520	97,200	8,520
2019-02-13	8,550	8,670	8,320	8,510	248,300	8,510
2019-02-12	8,080	8,440	8,080	8,340	173,200	8,340
2019-02-08	7,930	8,150	7,880	8,030	166,800	8,030
2019-02-07	8,070	8,250	7,970	8,030	276,400	8,030
2019-02-06	7,740	7,900	7,630	7,870	213,800	7,870
2019-02-05	7,920	8,000	7,500	7,590	250,100	7,590
2019-02-04	7,580	7,850	7,570	7,830	187,600	7,830
2019-02-01	6,970	7,620	6,970	7,610	411,000	7,610
2019-01-31	7,000	7,190	6,950	7,020	229,600	7,020
2019-01-30	6,690	6,890	6,680	6,860	169,600	6,860
2019-01-29	6,570	6,950	6,540	6,780	494,100	6,780
2019-01-28	6,310	6,450	6,270	6,310	92,600	6,310
2019-01-25	6,440	6,600	6,300	6,310	88,800	6,310
2019-01-24	6,200	6,360	6,150	6,350	60,800	6,350
2019-01-23	6,150	6,280	6,010	6,200	100,900	6,200
2019-01-22	6,030	6,400	6,030	6,250	192,200	6,250
2019-01-21	6,210	6,230	5,960	5,990	102,500	5,990
2019-01-18	6,270	6,280	6,110	6,220	54,400	6,220
2019-01-17	6,100	6,230	6,020	6,200	58,400	6,200
2019-01-16	6,090	6,190	5,980	6,060	74,300	6,060
2019-01-15	5,940	6,070	5,850	6,070	104,800	6,070
2019-01-11	6,010	6,140	5,910	5,940	63,700	5,940
2019-01-10	5,980	6,010	5,830	5,950	73,900	5,950
2019-01-09	6,110	6,250	6,080	6,120	109,100	6,120
2019-01-08	6,130	6,140	5,990	6,060	90,700	6,060
2019-01-07	5,900	6,030	5,850	6,000	117,100	6,000
2019-01-04	5,920	6,030	5,610	5,680	206,000	5,680

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28