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 |
|---|---|---|---|---|---|
| 2024/05/02 | 4,150 | 4,190 | 4,135 | 4,170 | 38,400 |
| 2024/05/01 | 4,135 | 4,200 | 4,135 | 4,160 | 38,300 |
| 2024/04/30 | 4,220 | 4,275 | 4,195 | 4,245 | 73,400 |
| 2024/04/26 | 4,180 | 4,205 | 4,105 | 4,190 | 81,500 |
| 2024/04/25 | 4,165 | 4,215 | 4,145 | 4,175 | 38,800 |
| 2024/04/24 | 4,130 | 4,220 | 4,100 | 4,220 | 67,300 |
| 2024/04/23 | 4,110 | 4,140 | 4,090 | 4,135 | 37,500 |
| 2024/04/22 | 4,115 | 4,150 | 4,100 | 4,115 | 68,500 |
| 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 |