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 |
|---|---|---|---|---|---|
| 2025/08/15 | 7,810 | 7,850 | 7,630 | 7,640 | 125,600 |
| 2025/08/14 | 7,820 | 7,860 | 7,710 | 7,780 | 96,600 |
| 2025/08/13 | 7,580 | 7,970 | 7,520 | 7,810 | 174,100 |
| 2025/08/12 | 7,510 | 7,630 | 7,370 | 7,620 | 98,200 |
| 2025/08/08 | 7,670 | 7,740 | 7,420 | 7,420 | 120,000 |
| 2025/08/07 | 7,410 | 7,660 | 7,390 | 7,660 | 123,900 |
| 2025/08/06 | 7,380 | 7,520 | 7,220 | 7,410 | 179,500 |
| 2025/08/05 | 7,320 | 7,550 | 7,240 | 7,350 | 164,000 |
| 2025/08/04 | 6,860 | 7,290 | 6,820 | 7,270 | 233,800 |
| 2025/08/01 | 7,180 | 7,300 | 6,680 | 7,010 | 653,700 |
| 2025/07/31 | 8,200 | 8,280 | 8,000 | 8,030 | 126,000 |
| 2025/07/30 | 7,850 | 8,000 | 7,790 | 7,960 | 85,100 |
| 2025/07/29 | 7,690 | 7,860 | 7,670 | 7,830 | 57,600 |
| 2025/07/28 | 7,960 | 7,980 | 7,670 | 7,720 | 88,100 |
| 2025/07/25 | 7,730 | 7,940 | 7,690 | 7,900 | 74,600 |
| 2025/07/24 | 7,790 | 7,790 | 7,610 | 7,730 | 117,400 |
| 2025/07/23 | 7,890 | 7,910 | 7,730 | 7,790 | 92,200 |
| 2025/07/22 | 7,860 | 7,940 | 7,830 | 7,860 | 78,800 |
| 2025/07/18 | 7,900 | 7,990 | 7,760 | 7,770 | 78,900 |
| 2025/07/17 | 7,550 | 7,890 | 7,450 | 7,860 | 109,900 |
| 2025/07/16 | 7,450 | 7,570 | 7,420 | 7,510 | 53,900 |
| 2025/07/15 | 7,550 | 7,640 | 7,450 | 7,480 | 57,700 |
| 2025/07/14 | 7,500 | 7,550 | 7,390 | 7,500 | 48,800 |
| 2025/07/11 | 7,730 | 7,860 | 7,530 | 7,530 | 80,900 |
| 2025/07/10 | 7,580 | 7,700 | 7,500 | 7,700 | 95,900 |
| 2025/07/09 | 7,410 | 7,590 | 7,330 | 7,580 | 80,800 |
| 2025/07/08 | 7,360 | 7,530 | 7,340 | 7,420 | 87,800 |
| 2025/07/07 | 7,240 | 7,390 | 7,210 | 7,330 | 58,200 |
| 2025/07/04 | 7,290 | 7,290 | 7,170 | 7,220 | 61,900 |
| 2025/07/03 | 7,180 | 7,300 | 7,170 | 7,220 | 85,000 |
| 2025/07/02 | 7,480 | 7,540 | 7,160 | 7,160 | 103,100 |
| 2025/07/01 | 7,610 | 7,680 | 7,530 | 7,600 | 62,000 |
| 2025/06/30 | 7,640 | 7,660 | 7,540 | 7,590 | 59,100 |
| 2025/06/27 | 7,570 | 7,620 | 7,480 | 7,570 | 64,700 |
| 2025/06/26 | 7,600 | 7,740 | 7,530 | 7,560 | 75,100 |
| 2025/06/25 | 7,850 | 7,850 | 7,540 | 7,630 | 109,100 |
| 2025/06/24 | 7,780 | 7,940 | 7,760 | 7,850 | 85,100 |
| 2025/06/23 | 7,700 | 7,730 | 7,600 | 7,710 | 47,500 |
| 2025/06/20 | 7,700 | 7,790 | 7,640 | 7,740 | 151,000 |
| 2025/06/19 | 7,650 | 7,850 | 7,580 | 7,760 | 72,700 |
| 2025/06/18 | 7,630 | 7,800 | 7,570 | 7,650 | 57,000 |
| 2025/06/17 | 7,510 | 7,660 | 7,460 | 7,570 | 77,000 |
| 2025/06/16 | 7,540 | 7,590 | 7,340 | 7,540 | 112,800 |
| 2025/06/13 | 7,910 | 7,920 | 7,560 | 7,620 | 114,000 |
| 2025/06/12 | 7,440 | 7,800 | 7,360 | 7,790 | 164,900 |
| 2025/06/11 | 7,290 | 7,480 | 7,290 | 7,400 | 82,100 |
| 2025/06/10 | 7,320 | 7,410 | 7,300 | 7,300 | 73,300 |
| 2025/06/09 | 7,330 | 7,360 | 7,250 | 7,300 | 44,900 |
| 2025/06/06 | 7,330 | 7,350 | 7,210 | 7,250 | 56,400 |
| 2025/06/05 | 7,300 | 7,360 | 7,190 | 7,300 | 69,100 |
| 2025/06/04 | 7,300 | 7,400 | 7,220 | 7,350 | 83,600 |
| 2025/06/03 | 7,380 | 7,540 | 7,290 | 7,350 | 99,700 |
| 2025/06/02 | 7,260 | 7,410 | 7,180 | 7,280 | 76,100 |
| 2025/05/30 | 7,220 | 7,290 | 7,160 | 7,290 | 64,400 |
| 2025/05/29 | 7,340 | 7,340 | 7,190 | 7,270 | 78,700 |
| 2025/05/28 | 7,500 | 7,540 | 7,190 | 7,210 | 128,400 |
| 2025/05/27 | 7,450 | 7,720 | 7,230 | 7,530 | 250,500 |
| 2025/05/26 | 6,720 | 7,180 | 6,680 | 7,150 | 146,500 |
| 2025/05/23 | 6,660 | 6,790 | 6,610 | 6,700 | 73,500 |
| 2025/05/22 | 6,520 | 6,730 | 6,500 | 6,660 | 80,500 |
| 2025/05/21 | 6,620 | 6,670 | 6,490 | 6,520 | 89,100 |
| 2025/05/20 | 6,740 | 6,840 | 6,630 | 6,670 | 79,000 |
| 2025/05/19 | 6,850 | 6,950 | 6,650 | 6,800 | 105,900 |
| 2025/05/16 | 6,940 | 7,040 | 6,850 | 6,850 | 108,300 |
| 2025/05/15 | 6,710 | 7,050 | 6,710 | 6,930 | 148,900 |
| 2025/05/14 | 6,700 | 6,840 | 6,640 | 6,640 | 98,300 |
| 2025/05/13 | 6,580 | 6,870 | 6,580 | 6,700 | 163,500 |
| 2025/05/12 | 6,370 | 6,590 | 6,360 | 6,520 | 160,800 |
| 2025/05/09 | 6,960 | 7,010 | 6,230 | 6,270 | 996,600 |
| 2025/05/08 | 6,800 | 6,860 | 6,670 | 6,760 | 180,000 |
| 2025/05/07 | 6,990 | 7,010 | 6,770 | 6,820 | 197,900 |
| 2025/05/02 | 7,020 | 7,060 | 6,930 | 6,990 | 61,800 |
| 2025/05/01 | 7,030 | 7,070 | 6,910 | 7,000 | 48,200 |
| 2025/04/30 | 7,040 | 7,080 | 6,890 | 7,060 | 82,500 |
| 2025/04/28 | 6,850 | 6,980 | 6,840 | 6,940 | 69,100 |
| 2025/04/25 | 6,900 | 6,940 | 6,800 | 6,860 | 77,000 |
| 2025/04/24 | 6,830 | 6,960 | 6,830 | 6,890 | 88,400 |
| 2025/04/23 | 6,990 | 6,990 | 6,790 | 6,820 | 58,400 |
| 2025/04/22 | 7,070 | 7,070 | 6,860 | 6,890 | 45,700 |
| 2025/04/21 | 7,050 | 7,090 | 6,960 | 7,060 | 46,700 |
| 2025/04/18 | 6,940 | 7,040 | 6,830 | 7,040 | 68,200 |
| 2025/04/17 | 6,780 | 6,930 | 6,760 | 6,870 | 59,700 |
| 2025/04/16 | 6,840 | 6,920 | 6,790 | 6,790 | 48,500 |
| 2025/04/15 | 6,990 | 7,020 | 6,810 | 6,840 | 57,700 |
| 2025/04/14 | 6,790 | 6,970 | 6,790 | 6,850 | 59,500 |
| 2025/04/11 | 6,400 | 6,700 | 6,380 | 6,690 | 98,000 |
| 2025/04/10 | 6,450 | 6,630 | 6,360 | 6,580 | 81,400 |
| 2025/04/09 | 6,210 | 6,360 | 5,990 | 6,150 | 131,800 |
| 2025/04/08 | 6,300 | 6,520 | 6,290 | 6,310 | 85,800 |
| 2025/04/07 | 6,010 | 6,200 | 5,760 | 6,100 | 97,500 |
| 2025/04/04 | 6,430 | 6,520 | 6,280 | 6,410 | 108,800 |
| 2025/04/03 | 6,420 | 6,560 | 6,380 | 6,470 | 61,300 |
| 2025/04/02 | 6,620 | 6,630 | 6,520 | 6,590 | 61,600 |
| 2025/04/01 | 6,780 | 6,920 | 6,620 | 6,620 | 88,700 |
| 2025/03/31 | 6,710 | 6,790 | 6,680 | 6,680 | 81,800 |
| 2025/03/28 | 6,750 | 6,880 | 6,740 | 6,790 | 51,500 |
| 2025/03/27 | 6,780 | 6,860 | 6,690 | 6,860 | 79,400 |
| 2025/03/26 | 6,810 | 6,990 | 6,800 | 6,880 | 90,300 |
| 2025/03/25 | 6,850 | 7,000 | 6,780 | 6,780 | 103,000 |
| 2025/03/24 | 6,540 | 6,940 | 6,540 | 6,750 | 164,100 |
| 2025/03/21 | 6,600 | 6,730 | 6,440 | 6,440 | 124,200 |
| 2025/03/19 | 6,510 | 6,620 | 6,460 | 6,580 | 53,500 |
| 2025/03/18 | 6,440 | 6,650 | 6,400 | 6,600 | 99,300 |
| 2025/03/17 | 6,290 | 6,480 | 6,280 | 6,400 | 69,800 |
| 2025/03/14 | 6,160 | 6,300 | 6,070 | 6,230 | 83,900 |
| 2025/03/13 | 6,080 | 6,380 | 6,080 | 6,260 | 97,600 |
| 2025/03/12 | 5,900 | 6,200 | 5,870 | 6,080 | 87,900 |
| 2025/03/11 | 5,960 | 6,000 | 5,810 | 5,920 | 72,800 |
| 2025/03/10 | 5,900 | 6,000 | 5,830 | 5,890 | 43,700 |
| 2025/03/07 | 6,000 | 6,060 | 5,880 | 5,910 | 83,600 |
| 2025/03/06 | 6,120 | 6,160 | 6,050 | 6,100 | 60,600 |
| 2025/03/05 | 6,150 | 6,170 | 6,080 | 6,110 | 59,800 |
| 2025/03/04 | 6,220 | 6,240 | 6,020 | 6,140 | 62,000 |
| 2025/03/03 | 6,230 | 6,330 | 6,160 | 6,170 | 75,000 |
| 2025/02/28 | 6,250 | 6,370 | 6,130 | 6,130 | 76,000 |
| 2025/02/27 | 6,150 | 6,340 | 6,150 | 6,230 | 79,800 |
| 2025/02/26 | 6,170 | 6,190 | 6,020 | 6,140 | 86,300 |
| 2025/02/25 | 6,300 | 6,330 | 6,120 | 6,170 | 75,000 |
| 2025/02/21 | 6,500 | 6,510 | 6,340 | 6,360 | 84,900 |
| 2025/02/20 | 6,570 | 6,670 | 6,470 | 6,500 | 92,800 |
| 2025/02/19 | 6,510 | 6,630 | 6,460 | 6,560 | 81,100 |
| 2025/02/18 | 6,360 | 6,500 | 6,310 | 6,440 | 90,200 |
| 2025/02/17 | 6,280 | 6,380 | 6,160 | 6,160 | 69,600 |
| 2025/02/14 | 6,320 | 6,320 | 6,210 | 6,300 | 60,000 |
| 2025/02/13 | 6,100 | 6,290 | 6,100 | 6,230 | 72,100 |
| 2025/02/12 | 5,970 | 6,240 | 5,970 | 6,000 | 164,900 |
| 2025/02/10 | 6,100 | 6,140 | 5,860 | 5,870 | 149,400 |
| 2025/02/07 | 6,060 | 6,220 | 6,060 | 6,200 | 71,000 |
| 2025/02/06 | 6,330 | 6,330 | 5,980 | 6,050 | 173,500 |
| 2025/02/05 | 6,550 | 6,560 | 6,210 | 6,340 | 129,900 |
| 2025/02/04 | 6,600 | 6,690 | 6,480 | 6,550 | 83,600 |
| 2025/02/03 | 6,250 | 6,690 | 6,250 | 6,460 | 221,700 |
| 2025/01/31 | 6,140 | 6,140 | 5,950 | 5,950 | 44,400 |
| 2025/01/30 | 6,150 | 6,210 | 6,070 | 6,140 | 57,200 |
| 2025/01/29 | 6,200 | 6,240 | 6,100 | 6,150 | 70,200 |
| 2025/01/28 | 5,990 | 6,200 | 5,950 | 6,190 | 99,000 |
| 2025/01/27 | 5,860 | 5,940 | 5,830 | 5,900 | 51,400 |
| 2025/01/24 | 5,670 | 5,800 | 5,660 | 5,760 | 38,800 |
| 2025/01/23 | 5,700 | 5,700 | 5,600 | 5,640 | 37,600 |
| 2025/01/22 | 5,730 | 5,730 | 5,640 | 5,690 | 37,400 |
| 2025/01/21 | 5,730 | 5,730 | 5,610 | 5,690 | 33,600 |
| 2025/01/20 | 5,700 | 5,770 | 5,680 | 5,680 | 68,900 |
| 2025/01/17 | 5,840 | 5,840 | 5,640 | 5,700 | 144,000 |
| 2025/01/16 | 6,020 | 6,050 | 5,980 | 6,020 | 43,600 |
| 2025/01/15 | 5,950 | 6,030 | 5,910 | 5,920 | 29,600 |
| 2025/01/14 | 5,880 | 5,970 | 5,830 | 5,940 | 42,700 |
| 2025/01/10 | 5,900 | 5,990 | 5,850 | 5,930 | 42,500 |
| 2025/01/09 | 5,860 | 5,950 | 5,850 | 5,930 | 38,800 |
| 2025/01/08 | 5,900 | 5,960 | 5,850 | 5,940 | 40,900 |
| 2025/01/07 | 6,140 | 6,140 | 5,940 | 5,950 | 37,500 |
| 2025/01/06 | 6,200 | 6,200 | 5,980 | 5,990 | 76,900 |
| 2024/12/30 | 6,150 | 6,160 | 5,970 | 6,040 | 51,000 |
| 2024/12/27 | 6,040 | 6,130 | 6,040 | 6,100 | 28,100 |
| 2024/12/26 | 6,000 | 6,050 | 5,980 | 6,010 | 28,900 |
| 2024/12/25 | 5,990 | 6,020 | 5,960 | 6,010 | 28,800 |
| 2024/12/24 | 5,950 | 6,000 | 5,930 | 5,960 | 28,800 |
| 2024/12/23 | 6,070 | 6,150 | 6,000 | 6,000 | 45,800 |
| 2024/12/20 | 6,020 | 6,080 | 6,000 | 6,010 | 42,800 |
| 2024/12/19 | 5,880 | 6,050 | 5,870 | 6,030 | 26,500 |
| 2024/12/18 | 5,960 | 5,990 | 5,850 | 5,980 | 33,400 |
| 2024/12/17 | 6,070 | 6,070 | 5,920 | 5,960 | 50,500 |
| 2024/12/16 | 6,150 | 6,150 | 6,010 | 6,090 | 34,100 |
| 2024/12/13 | 6,110 | 6,230 | 6,110 | 6,150 | 38,200 |
| 2024/12/12 | 6,240 | 6,240 | 6,140 | 6,140 | 25,200 |
| 2024/12/11 | 6,250 | 6,260 | 6,100 | 6,170 | 31,600 |
| 2024/12/10 | 6,270 | 6,270 | 6,170 | 6,210 | 39,300 |
| 2024/12/09 | 6,100 | 6,280 | 6,100 | 6,270 | 50,400 |
| 2024/12/06 | 6,250 | 6,280 | 6,030 | 6,080 | 45,900 |
| 2024/12/05 | 6,000 | 6,310 | 5,980 | 6,250 | 120,000 |
| 2024/12/04 | 5,990 | 6,000 | 5,890 | 5,930 | 31,000 |
| 2024/12/03 | 6,000 | 6,070 | 5,960 | 5,990 | 66,600 |
| 2024/12/02 | 6,050 | 6,050 | 5,820 | 5,920 | 48,300 |
| 2024/11/29 | 6,000 | 6,030 | 5,950 | 6,030 | 34,700 |
| 2024/11/28 | 6,050 | 6,050 | 5,970 | 6,010 | 47,900 |
| 2024/11/27 | 6,080 | 6,150 | 5,990 | 6,060 | 74,700 |
| 2024/11/26 | 5,930 | 6,030 | 5,910 | 6,020 | 34,800 |
| 2024/11/25 | 6,050 | 6,090 | 5,940 | 5,950 | 70,600 |
| 2024/11/22 | 5,940 | 6,000 | 5,900 | 5,990 | 50,900 |
| 2024/11/21 | 5,960 | 6,040 | 5,900 | 5,900 | 38,800 |
| 2024/11/20 | 5,900 | 5,990 | 5,900 | 5,930 | 44,900 |
| 2024/11/19 | 5,790 | 5,920 | 5,790 | 5,900 | 39,200 |
| 2024/11/18 | 5,750 | 5,850 | 5,740 | 5,790 | 48,000 |
| 2024/11/15 | 5,890 | 5,940 | 5,790 | 5,820 | 61,900 |
| 2024/11/14 | 6,040 | 6,040 | 5,860 | 5,960 | 83,800 |
| 2024/11/13 | 6,050 | 6,060 | 5,990 | 6,040 | 60,200 |
| 2024/11/12 | 6,090 | 6,160 | 6,040 | 6,100 | 71,400 |
| 2024/11/11 | 6,050 | 6,070 | 5,960 | 6,020 | 50,800 |
| 2024/11/08 | 5,870 | 6,180 | 5,800 | 6,060 | 460,100 |
| 2024/11/07 | 5,800 | 5,900 | 5,680 | 5,870 | 111,100 |
| 2024/11/06 | 5,840 | 5,900 | 5,770 | 5,820 | 115,000 |
| 2024/11/05 | 5,660 | 5,880 | 5,660 | 5,780 | 208,100 |
| 2024/11/01 | 5,350 | 5,600 | 5,340 | 5,490 | 200,000 |
| 2024/10/31 | 5,220 | 5,270 | 5,110 | 5,260 | 107,600 |
| 2024/10/30 | 5,230 | 5,240 | 5,120 | 5,170 | 89,100 |
| 2024/10/29 | 5,110 | 5,160 | 5,030 | 5,140 | 44,600 |
| 2024/10/28 | 5,000 | 5,130 | 4,990 | 5,080 | 53,600 |
| 2024/10/25 | 5,060 | 5,100 | 4,950 | 4,970 | 60,700 |
| 2024/10/24 | 5,020 | 5,100 | 5,010 | 5,070 | 39,400 |
| 2024/10/23 | 5,140 | 5,140 | 5,010 | 5,090 | 38,500 |
| 2024/10/22 | 5,270 | 5,270 | 5,070 | 5,080 | 64,400 |