デジタルアーツ(2326)の株価時系列情報
デジタルアーツ(2326)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 4,195 | 4,205 | 4,040 | 4,100 | 169,600 |
| 2024/04/18 | 4,240 | 4,305 | 4,240 | 4,265 | 49,500 |
| 2024/04/17 | 4,330 | 4,340 | 4,260 | 4,260 | 47,100 |
| 2024/04/16 | 4,300 | 4,400 | 4,265 | 4,360 | 69,600 |
| 2024/04/15 | 4,435 | 4,450 | 4,360 | 4,365 | 52,900 |
| 2024/04/12 | 4,400 | 4,510 | 4,390 | 4,400 | 75,000 |
| 2024/04/11 | 4,400 | 4,420 | 4,345 | 4,370 | 48,500 |
| 2024/04/10 | 4,315 | 4,490 | 4,315 | 4,455 | 91,100 |
| 2024/04/09 | 4,285 | 4,290 | 4,240 | 4,275 | 41,700 |
| 2024/04/08 | 4,310 | 4,345 | 4,260 | 4,280 | 60,600 |
| 2024/04/05 | 4,305 | 4,315 | 4,230 | 4,270 | 56,300 |
| 2024/04/04 | 4,370 | 4,400 | 4,350 | 4,370 | 42,500 |
| 2024/04/03 | 4,305 | 4,395 | 4,295 | 4,350 | 56,000 |
| 2024/04/02 | 4,380 | 4,440 | 4,305 | 4,355 | 111,800 |
| 2024/04/01 | 4,440 | 4,440 | 4,340 | 4,365 | 39,900 |
| 2024/03/29 | 4,365 | 4,415 | 4,360 | 4,385 | 41,200 |
| 2024/03/28 | 4,370 | 4,385 | 4,300 | 4,325 | 42,500 |
| 2024/03/27 | 4,395 | 4,440 | 4,380 | 4,390 | 69,000 |
| 2024/03/26 | 4,280 | 4,355 | 4,280 | 4,330 | 34,100 |
| 2024/03/25 | 4,395 | 4,395 | 4,275 | 4,290 | 87,800 |
| 2024/03/22 | 4,440 | 4,460 | 4,400 | 4,410 | 40,300 |
| 2024/03/21 | 4,560 | 4,560 | 4,410 | 4,430 | 81,100 |
| 2024/03/19 | 4,510 | 4,555 | 4,475 | 4,555 | 55,200 |
| 2024/03/18 | 4,450 | 4,505 | 4,425 | 4,495 | 57,900 |
| 2024/03/15 | 4,500 | 4,500 | 4,365 | 4,410 | 113,200 |
| 2024/03/14 | 4,500 | 4,545 | 4,430 | 4,545 | 83,100 |
| 2024/03/13 | 4,550 | 4,550 | 4,460 | 4,475 | 81,100 |
| 2024/03/12 | 4,330 | 4,510 | 4,330 | 4,510 | 94,800 |
| 2024/03/11 | 4,280 | 4,360 | 4,275 | 4,360 | 60,700 |
| 2024/03/08 | 4,285 | 4,390 | 4,275 | 4,320 | 88,900 |
| 2024/03/07 | 4,425 | 4,445 | 4,280 | 4,290 | 87,700 |
| 2024/03/06 | 4,350 | 4,475 | 4,350 | 4,435 | 54,400 |
| 2024/03/05 | 4,370 | 4,415 | 4,335 | 4,380 | 48,100 |
| 2024/03/04 | 4,480 | 4,515 | 4,405 | 4,405 | 84,300 |
| 2024/03/01 | 4,460 | 4,525 | 4,450 | 4,480 | 67,000 |
| 2024/02/29 | 4,500 | 4,505 | 4,430 | 4,430 | 72,300 |
| 2024/02/28 | 4,470 | 4,585 | 4,465 | 4,515 | 65,500 |
| 2024/02/27 | 4,475 | 4,520 | 4,440 | 4,485 | 86,800 |
| 2024/02/26 | 4,540 | 4,615 | 4,480 | 4,505 | 148,200 |
| 2024/02/22 | 4,565 | 4,595 | 4,515 | 4,540 | 83,000 |
| 2024/02/21 | 4,610 | 4,645 | 4,485 | 4,535 | 138,100 |
| 2024/02/20 | 4,625 | 4,775 | 4,625 | 4,710 | 121,100 |
| 2024/02/19 | 4,475 | 4,570 | 4,450 | 4,555 | 71,500 |
| 2024/02/16 | 4,405 | 4,500 | 4,405 | 4,455 | 94,700 |
| 2024/02/15 | 4,335 | 4,410 | 4,285 | 4,395 | 98,400 |
| 2024/02/14 | 4,290 | 4,290 | 4,210 | 4,230 | 66,700 |
| 2024/02/13 | 4,405 | 4,425 | 4,340 | 4,375 | 74,600 |
| 2024/02/09 | 4,260 | 4,375 | 4,260 | 4,335 | 89,400 |
| 2024/02/08 | 4,205 | 4,340 | 4,160 | 4,275 | 74,900 |
| 2024/02/07 | 4,260 | 4,285 | 4,180 | 4,220 | 137,600 |
| 2024/02/06 | 4,450 | 4,450 | 4,285 | 4,300 | 90,500 |
| 2024/02/05 | 4,395 | 4,455 | 4,340 | 4,455 | 91,100 |
| 2024/02/02 | 4,610 | 4,630 | 4,425 | 4,425 | 160,800 |
| 2024/02/01 | 4,630 | 4,720 | 4,460 | 4,665 | 235,200 |
| 2024/01/31 | 5,030 | 5,080 | 5,000 | 5,080 | 75,700 |
| 2024/01/30 | 5,120 | 5,120 | 5,020 | 5,030 | 101,500 |
| 2024/01/29 | 5,090 | 5,120 | 5,040 | 5,070 | 51,500 |
| 2024/01/26 | 5,100 | 5,110 | 5,040 | 5,040 | 42,400 |
| 2024/01/25 | 5,150 | 5,200 | 5,090 | 5,140 | 58,300 |
| 2024/01/24 | 5,080 | 5,170 | 5,080 | 5,150 | 70,000 |
| 2024/01/23 | 5,200 | 5,210 | 5,080 | 5,110 | 86,900 |
| 2024/01/22 | 5,110 | 5,190 | 5,110 | 5,180 | 70,600 |
| 2024/01/19 | 5,040 | 5,100 | 5,030 | 5,080 | 49,300 |
| 2024/01/18 | 5,010 | 5,050 | 4,960 | 5,010 | 54,800 |
| 2024/01/17 | 5,120 | 5,180 | 5,060 | 5,060 | 62,000 |
| 2024/01/16 | 5,190 | 5,190 | 5,070 | 5,100 | 76,700 |
| 2024/01/15 | 5,230 | 5,250 | 5,150 | 5,230 | 47,200 |
| 2024/01/12 | 5,160 | 5,230 | 5,120 | 5,210 | 53,300 |
| 2024/01/11 | 5,220 | 5,240 | 5,140 | 5,150 | 54,000 |
| 2024/01/10 | 5,160 | 5,190 | 5,110 | 5,180 | 47,700 |
| 2024/01/09 | 5,030 | 5,130 | 5,010 | 5,130 | 76,600 |
| 2024/01/05 | 5,110 | 5,150 | 4,990 | 4,990 | 83,000 |
| 2024/01/04 | 5,110 | 5,180 | 5,040 | 5,150 | 61,100 |
| 2023/12/29 | 5,050 | 5,140 | 5,040 | 5,130 | 59,800 |
| 2023/12/28 | 5,030 | 5,060 | 4,985 | 5,050 | 25,400 |
| 2023/12/27 | 4,970 | 5,030 | 4,970 | 5,030 | 48,700 |
| 2023/12/26 | 4,900 | 5,010 | 4,900 | 4,965 | 51,900 |
| 2023/12/25 | 4,980 | 5,040 | 4,885 | 4,900 | 48,400 |
| 2023/12/22 | 4,920 | 5,000 | 4,920 | 4,955 | 69,200 |
| 2023/12/21 | 4,845 | 4,960 | 4,820 | 4,930 | 56,800 |
| 2023/12/20 | 4,935 | 4,945 | 4,900 | 4,930 | 67,300 |
| 2023/12/19 | 4,835 | 4,890 | 4,820 | 4,880 | 47,500 |
| 2023/12/18 | 4,910 | 4,910 | 4,820 | 4,870 | 40,700 |
| 2023/12/15 | 4,865 | 4,935 | 4,835 | 4,935 | 94,000 |
| 2023/12/14 | 4,825 | 4,930 | 4,805 | 4,830 | 55,800 |
| 2023/12/13 | 4,820 | 4,885 | 4,820 | 4,840 | 49,000 |
| 2023/12/12 | 4,875 | 4,895 | 4,750 | 4,800 | 80,000 |
| 2023/12/11 | 4,750 | 4,885 | 4,750 | 4,875 | 76,900 |
| 2023/12/08 | 4,740 | 4,785 | 4,725 | 4,750 | 104,900 |
| 2023/12/07 | 4,720 | 4,750 | 4,675 | 4,725 | 78,300 |
| 2023/12/06 | 4,600 | 4,755 | 4,600 | 4,750 | 62,800 |
| 2023/12/05 | 4,720 | 4,760 | 4,600 | 4,600 | 62,300 |
| 2023/12/04 | 4,715 | 4,765 | 4,670 | 4,755 | 38,400 |
| 2023/12/01 | 4,800 | 4,815 | 4,750 | 4,760 | 47,900 |
| 2023/11/30 | 4,830 | 4,845 | 4,750 | 4,815 | 106,200 |
| 2023/11/29 | 4,620 | 4,815 | 4,615 | 4,810 | 120,000 |
| 2023/11/28 | 4,605 | 4,630 | 4,560 | 4,620 | 30,800 |
| 2023/11/27 | 4,695 | 4,715 | 4,560 | 4,585 | 37,400 |
| 2023/11/24 | 4,640 | 4,690 | 4,640 | 4,670 | 51,900 |
| 2023/11/22 | 4,705 | 4,705 | 4,625 | 4,640 | 36,600 |
| 2023/11/21 | 4,605 | 4,710 | 4,575 | 4,695 | 53,400 |
| 2023/11/20 | 4,530 | 4,620 | 4,530 | 4,555 | 41,000 |
| 2023/11/17 | 4,615 | 4,630 | 4,525 | 4,540 | 35,800 |
| 2023/11/16 | 4,615 | 4,655 | 4,560 | 4,615 | 52,300 |
| 2023/11/15 | 4,630 | 4,710 | 4,610 | 4,675 | 60,300 |
| 2023/11/14 | 4,655 | 4,680 | 4,580 | 4,580 | 43,300 |
| 2023/11/13 | 4,640 | 4,710 | 4,590 | 4,620 | 66,400 |
| 2023/11/10 | 4,515 | 4,650 | 4,505 | 4,625 | 126,400 |
| 2023/11/09 | 4,435 | 4,520 | 4,400 | 4,495 | 47,200 |
| 2023/11/08 | 4,360 | 4,440 | 4,300 | 4,405 | 98,200 |
| 2023/11/07 | 4,400 | 4,400 | 4,280 | 4,295 | 72,400 |
| 2023/11/06 | 4,470 | 4,475 | 4,405 | 4,420 | 79,900 |
| 2023/11/02 | 4,385 | 4,470 | 4,375 | 4,385 | 92,400 |
| 2023/11/01 | 4,380 | 4,430 | 4,270 | 4,330 | 131,100 |
| 2023/10/31 | 4,080 | 4,160 | 4,030 | 4,140 | 95,400 |
| 2023/10/30 | 4,095 | 4,100 | 4,030 | 4,075 | 85,600 |
| 2023/10/27 | 4,120 | 4,140 | 4,050 | 4,120 | 92,200 |
| 2023/10/26 | 4,105 | 4,170 | 4,090 | 4,100 | 49,400 |
| 2023/10/25 | 4,230 | 4,250 | 4,155 | 4,170 | 54,200 |
| 2023/10/24 | 4,095 | 4,240 | 4,035 | 4,230 | 59,900 |
| 2023/10/23 | 4,180 | 4,190 | 4,090 | 4,100 | 50,600 |
| 2023/10/20 | 4,230 | 4,285 | 4,205 | 4,250 | 51,000 |
| 2023/10/19 | 4,315 | 4,355 | 4,275 | 4,275 | 43,900 |
| 2023/10/18 | 4,385 | 4,435 | 4,355 | 4,395 | 35,100 |
| 2023/10/17 | 4,350 | 4,420 | 4,350 | 4,410 | 46,800 |
| 2023/10/16 | 4,345 | 4,400 | 4,280 | 4,290 | 64,400 |
| 2023/10/13 | 4,405 | 4,435 | 4,345 | 4,370 | 65,500 |
| 2023/10/12 | 4,395 | 4,440 | 4,335 | 4,440 | 108,600 |
| 2023/10/11 | 4,460 | 4,480 | 4,415 | 4,415 | 41,900 |
| 2023/10/10 | 4,475 | 4,505 | 4,435 | 4,490 | 56,500 |
| 2023/10/06 | 4,530 | 4,560 | 4,465 | 4,485 | 46,500 |
| 2023/10/05 | 4,520 | 4,570 | 4,485 | 4,525 | 61,800 |
| 2023/10/04 | 4,440 | 4,530 | 4,435 | 4,495 | 70,300 |
| 2023/10/03 | 4,590 | 4,620 | 4,510 | 4,510 | 48,500 |
| 2023/10/02 | 4,670 | 4,755 | 4,595 | 4,605 | 56,000 |
| 2023/09/29 | 4,675 | 4,730 | 4,595 | 4,625 | 53,500 |
| 2023/09/28 | 4,690 | 4,715 | 4,605 | 4,645 | 80,400 |
| 2023/09/27 | 4,440 | 4,690 | 4,425 | 4,685 | 120,900 |
| 2023/09/26 | 4,690 | 4,690 | 4,475 | 4,490 | 114,100 |
| 2023/09/25 | 4,605 | 4,710 | 4,590 | 4,695 | 59,200 |
| 2023/09/22 | 4,575 | 4,640 | 4,535 | 4,600 | 47,000 |
| 2023/09/21 | 4,690 | 4,695 | 4,595 | 4,600 | 46,200 |
| 2023/09/20 | 4,740 | 4,755 | 4,700 | 4,705 | 48,600 |
| 2023/09/19 | 4,715 | 4,735 | 4,675 | 4,735 | 49,100 |
| 2023/09/15 | 4,705 | 4,745 | 4,660 | 4,730 | 69,100 |
| 2023/09/14 | 4,775 | 4,790 | 4,700 | 4,700 | 40,400 |
| 2023/09/13 | 4,780 | 4,795 | 4,735 | 4,775 | 55,900 |
| 2023/09/12 | 4,800 | 4,870 | 4,770 | 4,790 | 28,100 |
| 2023/09/11 | 4,800 | 4,830 | 4,750 | 4,785 | 59,100 |
| 2023/09/08 | 4,790 | 4,850 | 4,790 | 4,815 | 64,700 |
| 2023/09/07 | 4,920 | 4,920 | 4,805 | 4,830 | 56,800 |
| 2023/09/06 | 4,865 | 4,930 | 4,850 | 4,920 | 59,000 |
| 2023/09/05 | 4,770 | 4,880 | 4,770 | 4,865 | 59,100 |
| 2023/09/04 | 4,870 | 4,880 | 4,785 | 4,785 | 50,600 |
| 2023/09/01 | 4,850 | 4,850 | 4,795 | 4,825 | 57,100 |
| 2023/08/31 | 4,825 | 4,860 | 4,790 | 4,825 | 63,600 |
| 2023/08/30 | 4,910 | 4,915 | 4,840 | 4,840 | 43,300 |
| 2023/08/29 | 4,850 | 4,905 | 4,825 | 4,900 | 46,100 |
| 2023/08/28 | 4,860 | 4,895 | 4,810 | 4,850 | 54,000 |
| 2023/08/25 | 4,710 | 4,810 | 4,690 | 4,790 | 41,600 |
| 2023/08/24 | 4,760 | 4,790 | 4,735 | 4,780 | 47,900 |
| 2023/08/23 | 4,680 | 4,760 | 4,670 | 4,760 | 47,400 |
| 2023/08/22 | 4,610 | 4,680 | 4,590 | 4,680 | 49,700 |
| 2023/08/21 | 4,500 | 4,595 | 4,490 | 4,565 | 57,300 |
| 2023/08/18 | 4,540 | 4,545 | 4,480 | 4,510 | 60,000 |
| 2023/08/17 | 4,575 | 4,590 | 4,480 | 4,545 | 83,300 |
| 2023/08/16 | 4,720 | 4,740 | 4,620 | 4,620 | 65,300 |
| 2023/08/15 | 4,740 | 4,790 | 4,680 | 4,745 | 83,400 |
| 2023/08/14 | 4,850 | 4,890 | 4,730 | 4,740 | 72,700 |
| 2023/08/10 | 4,785 | 4,845 | 4,730 | 4,845 | 73,700 |
| 2023/08/09 | 4,880 | 4,885 | 4,820 | 4,830 | 55,600 |
| 2023/08/08 | 4,995 | 4,995 | 4,875 | 4,875 | 65,300 |
| 2023/08/07 | 4,970 | 5,010 | 4,935 | 4,995 | 81,000 |
| 2023/08/04 | 4,900 | 4,955 | 4,875 | 4,900 | 132,000 |
| 2023/08/03 | 4,950 | 4,990 | 4,870 | 4,895 | 111,400 |
| 2023/08/02 | 5,170 | 5,210 | 4,970 | 4,970 | 155,400 |
| 2023/08/01 | 5,320 | 5,400 | 5,190 | 5,210 | 169,500 |
| 2023/07/31 | 5,520 | 5,620 | 5,490 | 5,620 | 91,800 |
| 2023/07/28 | 5,390 | 5,440 | 5,330 | 5,420 | 61,600 |
| 2023/07/27 | 5,400 | 5,440 | 5,350 | 5,440 | 45,100 |
| 2023/07/26 | 5,380 | 5,390 | 5,320 | 5,390 | 42,100 |
| 2023/07/25 | 5,420 | 5,430 | 5,320 | 5,360 | 54,400 |
| 2023/07/24 | 5,480 | 5,530 | 5,400 | 5,420 | 37,900 |
| 2023/07/21 | 5,410 | 5,490 | 5,360 | 5,470 | 55,800 |
| 2023/07/20 | 5,570 | 5,570 | 5,450 | 5,450 | 41,500 |
| 2023/07/19 | 5,570 | 5,630 | 5,530 | 5,570 | 49,200 |
| 2023/07/18 | 5,670 | 5,670 | 5,520 | 5,560 | 61,200 |
| 2023/07/14 | 5,770 | 5,770 | 5,630 | 5,670 | 29,700 |
| 2023/07/13 | 5,590 | 5,700 | 5,560 | 5,690 | 30,100 |
| 2023/07/12 | 5,650 | 5,670 | 5,540 | 5,560 | 40,300 |
| 2023/07/11 | 5,710 | 5,770 | 5,650 | 5,660 | 51,000 |
| 2023/07/10 | 5,630 | 5,730 | 5,590 | 5,690 | 69,100 |
| 2023/07/07 | 5,590 | 5,680 | 5,540 | 5,620 | 55,000 |
| 2023/07/06 | 5,790 | 5,790 | 5,640 | 5,650 | 55,700 |
| 2023/07/05 | 5,900 | 5,900 | 5,800 | 5,810 | 50,500 |
| 2023/07/04 | 5,900 | 5,920 | 5,790 | 5,910 | 92,600 |
| 2023/07/03 | 5,930 | 6,010 | 5,910 | 5,940 | 83,500 |
| 2023/06/30 | 5,940 | 5,940 | 5,780 | 5,830 | 94,000 |
| 2023/06/29 | 6,010 | 6,040 | 5,950 | 5,980 | 77,300 |
| 2023/06/28 | 5,920 | 6,000 | 5,860 | 5,910 | 86,900 |