2326 デジタルアーツ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	9,480	9,620	9,410	9,500	72,600	9,500
2020-12-29	9,400	9,650	9,340	9,600	102,700	9,600
2020-12-28	9,730	9,760	9,460	9,470	95,500	9,470
2020-12-25	9,400	9,590	9,340	9,580	141,500	9,580
2020-12-24	9,410	9,420	9,250	9,420	86,100	9,420
2020-12-23	9,150	9,400	9,140	9,400	145,900	9,400
2020-12-22	9,090	9,240	9,000	9,090	111,700	9,090
2020-12-21	9,050	9,200	9,040	9,190	89,000	9,190
2020-12-18	9,130	9,160	8,920	9,050	121,000	9,050
2020-12-17	8,830	9,140	8,770	9,080	180,000	9,080
2020-12-16	8,580	8,760	8,540	8,730	79,500	8,730
2020-12-15	8,520	8,640	8,410	8,520	114,100	8,520
2020-12-14	8,570	8,630	8,430	8,430	98,500	8,430
2020-12-11	8,580	8,680	8,540	8,680	59,300	8,680
2020-12-10	8,700	8,820	8,590	8,600	59,400	8,600
2020-12-09	8,940	9,030	8,690	8,710	92,700	8,710
2020-12-08	8,590	8,930	8,540	8,890	138,000	8,890
2020-12-07	8,850	8,850	8,500	8,510	105,600	8,510
2020-12-04	8,690	8,870	8,620	8,850	127,800	8,850
2020-12-03	8,770	8,780	8,590	8,680	145,600	8,680
2020-12-02	8,890	8,910	8,670	8,770	112,600	8,770
2020-12-01	8,940	9,020	8,780	8,860	152,700	8,860
2020-11-30	9,100	9,150	8,880	8,930	116,000	8,930
2020-11-27	9,110	9,200	8,980	9,080	133,700	9,080
2020-11-26	9,100	9,280	9,070	9,190	103,100	9,190
2020-11-25	9,380	9,460	9,190	9,250	158,000	9,250
2020-11-24	9,060	9,320	9,060	9,260	108,100	9,260
2020-11-20	8,820	8,950	8,770	8,910	58,700	8,910
2020-11-19	8,930	8,930	8,710	8,800	96,800	8,800
2020-11-18	8,800	8,950	8,760	8,780	105,000	8,780
2020-11-17	9,300	9,320	8,810	8,860	188,800	8,860
2020-11-16	9,410	9,560	9,160	9,230	198,500	9,230
2020-11-13	9,400	9,400	9,210	9,270	120,800	9,270
2020-11-12	9,400	9,480	9,250	9,420	164,400	9,420
2020-11-11	9,250	9,390	9,060	9,270	213,900	9,270
2020-11-10	9,240	9,450	9,010	9,120	332,200	9,120
2020-11-09	9,150	9,420	9,130	9,410	270,300	9,410
2020-11-06	8,940	9,080	8,860	8,950	341,000	8,950
2020-11-05	8,580	8,950	8,570	8,950	421,900	8,950
2020-11-04	8,350	8,540	8,240	8,530	346,900	8,530
2020-11-02	7,820	8,380	7,810	8,250	580,200	8,250
2020-10-30	7,570	7,610	7,320	7,370	195,200	7,370
2020-10-29	7,250	7,430	7,180	7,430	140,400	7,430
2020-10-28	7,360	7,490	7,280	7,390	138,900	7,390
2020-10-27	7,080	7,370	7,000	7,370	146,500	7,370
2020-10-26	7,490	7,490	7,170	7,190	164,400	7,190
2020-10-23	7,590	7,610	7,320	7,450	140,000	7,450
2020-10-22	7,820	7,820	7,530	7,590	180,300	7,590
2020-10-21	8,040	8,100	7,940	7,970	71,400	7,970
2020-10-20	7,960	8,060	7,900	8,010	83,500	8,010
2020-10-19	7,950	8,070	7,820	8,040	118,100	8,040
2020-10-16	8,080	8,080	7,790	7,920	270,600	7,920
2020-10-15	8,400	8,400	8,120	8,170	146,700	8,170
2020-10-14	8,370	8,480	8,330	8,430	85,700	8,430
2020-10-13	8,400	8,580	8,360	8,440	138,500	8,440
2020-10-12	8,400	8,420	8,270	8,400	137,000	8,400
2020-10-09	8,410	8,470	8,290	8,440	107,500	8,440
2020-10-08	8,440	8,520	8,280	8,450	139,800	8,450
2020-10-07	8,230	8,410	8,200	8,330	134,100	8,330
2020-10-06	8,620	8,620	8,390	8,430	117,700	8,430
2020-10-05	8,620	8,660	8,480	8,600	82,200	8,600
2020-10-02	8,720	8,840	8,500	8,560	226,600	8,560
2020-09-30	8,690	8,690	8,510	8,570	137,100	8,570
2020-09-29	8,440	8,730	8,330	8,690	266,400	8,690
2020-09-28	8,530	8,550	8,180	8,350	180,200	8,350
2020-09-25	8,330	8,440	8,280	8,420	143,600	8,420
2020-09-24	8,200	8,450	8,170	8,240	228,500	8,240
2020-09-23	8,200	8,320	8,140	8,300	174,000	8,300
2020-09-18	8,000	8,200	7,970	8,200	222,900	8,200
2020-09-17	7,800	8,010	7,770	7,960	139,200	7,960
2020-09-16	7,830	7,940	7,770	7,870	114,600	7,870
2020-09-15	7,830	7,880	7,740	7,820	84,000	7,820
2020-09-14	7,770	7,890	7,620	7,820	114,300	7,820
2020-09-11	7,580	7,830	7,530	7,800	148,600	7,800
2020-09-10	7,990	8,000	7,570	7,600	199,300	7,600
2020-09-09	7,830	7,900	7,730	7,840	136,700	7,840
2020-09-08	7,920	8,030	7,650	8,010	163,900	8,010
2020-09-07	7,740	7,840	7,610	7,760	129,500	7,760
2020-09-04	7,850	7,980	7,690	7,780	231,900	7,780
2020-09-03	8,250	8,270	8,080	8,120	87,300	8,120
2020-09-02	8,050	8,190	7,990	8,180	174,400	8,180
2020-09-01	8,100	8,140	7,910	8,100	159,200	8,100
2020-08-31	8,020	8,290	8,000	8,200	204,200	8,200
2020-08-28	8,150	8,160	7,760	7,880	342,000	7,880
2020-08-27	8,480	8,520	8,200	8,230	238,800	8,230
2020-08-26	8,520	8,660	8,400	8,480	120,500	8,480
2020-08-25	8,760	8,780	8,470	8,480	160,700	8,480
2020-08-24	8,700	8,780	8,580	8,620	155,100	8,620
2020-08-21	8,640	8,720	8,520	8,590	148,800	8,590
2020-08-20	8,570	8,710	8,510	8,590	142,000	8,590
2020-08-19	8,440	8,730	8,410	8,670	225,700	8,670
2020-08-18	8,430	8,470	8,260	8,370	201,100	8,370
2020-08-17	8,500	8,600	8,400	8,480	188,200	8,480
2020-08-14	8,450	8,700	8,410	8,460	276,700	8,460
2020-08-13	8,430	8,500	8,260	8,490	237,100	8,490
2020-08-12	8,480	8,540	8,150	8,280	265,400	8,280
2020-08-11	9,110	9,110	8,400	8,430	634,100	8,430
2020-08-07	9,700	9,710	9,250	9,410	254,600	9,410
2020-08-06	9,700	9,820	9,650	9,740	258,100	9,740
2020-08-05	9,400	9,670	9,330	9,620	176,300	9,620
2020-08-04	9,290	9,790	9,280	9,460	388,000	9,460
2020-08-03	8,650	9,220	8,420	9,200	337,800	9,200
2020-07-31	9,250	9,360	8,500	8,720	500,800	8,720
2020-07-30	9,250	9,510	9,240	9,460	246,300	9,460
2020-07-29	9,340	9,390	9,100	9,170	182,400	9,170
2020-07-28	9,370	9,440	9,210	9,370	233,100	9,370
2020-07-27	9,290	9,870	9,260	9,360	489,400	9,360
2020-07-22	9,250	9,290	9,060	9,290	248,200	9,290
2020-07-21	9,460	9,630	9,220	9,330	397,200	9,330
2020-07-20	9,300	9,470	9,170	9,390	257,200	9,390
2020-07-17	9,250	9,610	9,150	9,150	752,500	9,150
2020-07-16	9,110	9,380	8,930	9,300	560,200	9,300
2020-07-15	8,780	9,070	8,660	9,020	275,500	9,020
2020-07-14	8,810	8,930	8,550	8,680	280,800	8,680
2020-07-13	8,780	8,900	8,520	8,870	204,800	8,870
2020-07-10	8,450	8,780	8,420	8,660	170,900	8,660
2020-07-09	8,560	8,670	8,390	8,450	184,200	8,450
2020-07-08	8,800	8,800	8,520	8,570	246,600	8,570
2020-07-07	8,590	8,830	8,510	8,800	214,300	8,800
2020-07-06	8,500	8,580	8,400	8,540	112,000	8,540
2020-07-03	8,180	8,550	8,180	8,530	192,400	8,530
2020-07-02	8,690	8,710	8,090	8,140	318,400	8,140
2020-07-01	8,850	9,070	8,580	8,630	189,300	8,630
2020-06-30	9,100	9,100	8,550	8,700	245,400	8,700
2020-06-29	9,100	9,220	8,910	8,920	210,300	8,920
2020-06-26	9,150	9,220	8,980	9,100	325,100	9,100
2020-06-25	8,810	9,030	8,750	9,000	208,600	9,000
2020-06-24	8,820	8,980	8,770	8,900	169,200	8,900
2020-06-23	8,950	8,950	8,680	8,750	171,400	8,750
2020-06-22	8,740	8,830	8,610	8,720	160,400	8,720
2020-06-19	8,990	9,150	8,770	8,770	647,100	8,770
2020-06-18	8,510	8,960	8,490	8,950	421,300	8,950
2020-06-17	8,340	8,510	8,310	8,470	128,300	8,470
2020-06-16	8,370	8,550	8,260	8,340	165,000	8,340
2020-06-15	8,350	8,560	8,110	8,130	234,000	8,130
2020-06-12	8,100	8,340	8,050	8,270	212,800	8,270
2020-06-11	8,700	8,790	8,470	8,550	180,600	8,550
2020-06-10	8,360	8,710	8,340	8,660	237,200	8,660
2020-06-09	8,430	8,440	8,110	8,280	305,300	8,280
2020-06-08	8,880	8,880	8,510	8,580	212,200	8,580
2020-06-05	8,600	8,920	8,570	8,860	159,600	8,860
2020-06-04	8,990	9,010	8,660	8,730	188,500	8,730
2020-06-03	8,940	9,050	8,780	8,920	216,800	8,920
2020-06-02	8,900	8,950	8,710	8,850	276,500	8,850
2020-06-01	8,630	8,930	8,480	8,800	320,300	8,800
2020-05-29	8,420	8,620	8,280	8,590	320,500	8,590
2020-05-28	8,560	8,780	8,420	8,530	344,100	8,530
2020-05-27	8,200	8,590	8,120	8,490	396,900	8,490
2020-05-26	8,300	8,410	8,020	8,150	254,900	8,150
2020-05-25	7,990	8,190	7,910	8,160	286,300	8,160
2020-05-22	7,860	7,950	7,770	7,840	233,600	7,840
2020-05-21	8,110	8,110	7,900	7,930	203,800	7,930
2020-05-20	8,000	8,110	7,880	7,960	298,500	7,960
2020-05-19	8,000	8,060	7,850	7,930	253,800	7,930
2020-05-18	8,220	8,340	7,960	8,010	339,400	8,010
2020-05-15	7,830	8,010	7,770	7,990	349,800	7,990
2020-05-14	7,810	7,960	7,640	7,720	312,400	7,720
2020-05-13	7,660	8,030	7,620	7,960	420,100	7,960
2020-05-12	7,430	7,950	7,300	7,900	1,095,300	7,900
2020-05-11	7,430	7,430	7,430	7,430	119,900	7,430
2020-05-08	6,650	6,660	6,260	6,430	320,500	6,430
2020-05-07	6,430	6,700	6,420	6,580	239,900	6,580
2020-05-01	6,440	6,440	6,320	6,390	198,800	6,390
2020-04-30	6,530	6,630	6,460	6,520	290,900	6,520
2020-04-28	6,330	6,440	6,140	6,430	340,800	6,430
2020-04-27	6,220	6,440	6,130	6,410	369,200	6,410
2020-04-24	5,910	6,150	5,820	6,080	168,200	6,080
2020-04-23	6,010	6,100	5,890	5,950	129,100	5,950
2020-04-22	5,900	5,920	5,720	5,860	171,000	5,860
2020-04-21	6,250	6,320	6,020	6,060	236,900	6,060
2020-04-20	6,000	6,360	5,980	6,310	411,200	6,310
2020-04-17	5,930	6,060	5,870	5,920	306,900	5,920
2020-04-16	5,600	5,810	5,550	5,780	142,300	5,780
2020-04-15	5,460	5,690	5,410	5,640	153,800	5,640
2020-04-14	5,350	5,570	5,270	5,520	142,200	5,520
2020-04-13	5,420	5,440	5,290	5,340	102,900	5,340
2020-04-10	5,340	5,460	5,220	5,440	175,500	5,440
2020-04-09	5,360	5,390	5,180	5,310	137,800	5,310
2020-04-08	5,140	5,260	4,990	5,220	158,100	5,220
2020-04-07	5,020	5,190	5,000	5,120	252,900	5,120
2020-04-06	4,375	4,775	4,375	4,765	172,100	4,765
2020-04-03	4,470	4,570	4,345	4,350	101,400	4,350
2020-04-02	4,390	4,520	4,365	4,460	150,500	4,460
2020-04-01	4,565	4,715	4,420	4,460	122,800	4,460
2020-03-31	4,595	4,790	4,560	4,670	187,700	4,670
2020-03-30	4,550	4,740	4,440	4,570	186,800	4,570
2020-03-27	4,755	4,890	4,645	4,785	167,600	4,785
2020-03-26	4,540	4,720	4,535	4,665	148,500	4,665
2020-03-25	4,585	4,765	4,385	4,715	405,800	4,715
2020-03-24	3,950	4,170	3,880	4,165	251,800	4,165
2020-03-23	3,840	3,950	3,625	3,810	279,700	3,810
2020-03-19	4,360	4,360	3,730	3,835	389,500	3,835
2020-03-18	4,500	4,610	4,200	4,220	444,800	4,220
2020-03-17	4,200	4,475	4,085	4,425	552,700	4,425
2020-03-16	4,600	4,790	4,375	4,380	269,000	4,380
2020-03-13	4,500	4,650	4,255	4,595	403,300	4,595
2020-03-12	4,855	5,220	4,775	4,800	543,000	4,800
2020-03-11	5,120	5,310	4,925	4,925	314,200	4,925
2020-03-10	4,750	5,170	4,520	5,170	490,100	5,170
2020-03-09	5,210	5,270	4,820	4,845	328,500	4,845
2020-03-06	5,360	5,490	5,330	5,410	196,400	5,410
2020-03-05	5,420	5,510	5,290	5,420	205,600	5,420
2020-03-04	5,210	5,460	5,200	5,320	195,200	5,320
2020-03-03	5,520	5,560	5,190	5,240	229,300	5,240
2020-03-02	5,120	5,480	5,110	5,330	303,400	5,330
2020-02-28	5,140	5,350	5,100	5,110	300,600	5,110
2020-02-27	5,420	5,450	5,250	5,330	302,000	5,330
2020-02-26	5,400	5,520	5,380	5,420	168,600	5,420
2020-02-25	5,380	5,490	5,350	5,450	230,500	5,450
2020-02-21	5,420	5,650	5,360	5,580	259,200	5,580
2020-02-20	5,720	5,730	5,440	5,470	227,000	5,470
2020-02-19	5,540	5,710	5,530	5,670	190,500	5,670
2020-02-18	5,370	5,490	5,280	5,470	231,200	5,470
2020-02-17	5,630	5,650	5,330	5,350	324,500	5,350
2020-02-14	5,730	5,840	5,700	5,720	172,100	5,720
2020-02-13	5,720	5,880	5,670	5,790	310,600	5,790
2020-02-12	5,690	5,820	5,630	5,690	197,200	5,690
2020-02-10	5,520	5,720	5,520	5,680	228,500	5,680
2020-02-07	5,450	5,680	5,430	5,590	265,800	5,590
2020-02-06	5,630	5,670	5,430	5,450	417,800	5,450
2020-02-05	5,350	5,730	5,300	5,680	541,000	5,680
2020-02-04	4,940	5,340	4,940	5,320	497,600	5,320
2020-02-03	4,500	5,330	4,500	4,915	804,900	4,915
2020-01-31	5,060	5,220	5,060	5,120	216,800	5,120
2020-01-30	5,330	5,390	5,010	5,110	316,700	5,110
2020-01-29	5,310	5,360	5,150	5,310	244,700	5,310
2020-01-28	5,400	5,420	5,140	5,250	482,000	5,250
2020-01-27	5,470	5,570	5,430	5,470	191,300	5,470
2020-01-24	5,760	5,810	5,630	5,660	183,000	5,660
2020-01-23	5,770	5,810	5,730	5,760	162,000	5,760
2020-01-22	5,950	5,950	5,780	5,830	249,300	5,830
2020-01-21	5,900	5,950	5,830	5,940	190,800	5,940
2020-01-20	5,840	5,960	5,830	5,870	149,000	5,870
2020-01-17	5,990	6,030	5,800	5,840	225,400	5,840
2020-01-16	5,910	5,970	5,850	5,970	127,200	5,970
2020-01-15	6,120	6,120	5,830	5,900	465,100	5,900
2020-01-14	5,980	6,090	5,900	6,050	478,300	6,050
2020-01-10	5,680	5,860	5,650	5,810	345,800	5,810
2020-01-09	5,610	5,700	5,550	5,680	160,700	5,680
2020-01-08	5,590	5,600	5,390	5,530	221,200	5,530
2020-01-07	5,640	5,720	5,610	5,650	129,800	5,650
2020-01-06	5,520	5,700	5,470	5,590	157,600	5,590

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