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 |
|---|---|---|---|---|---|
| 2026/06/25 | 3,580 | 3,610 | 3,545 | 3,570 | 120,800 |
| 2026/06/24 | 3,515 | 3,595 | 3,505 | 3,555 | 163,400 |
| 2026/06/23 | 3,600 | 3,610 | 3,520 | 3,530 | 125,400 |
| 2026/06/22 | 3,545 | 3,625 | 3,520 | 3,605 | 177,700 |
| 2026/06/19 | 3,600 | 3,620 | 3,505 | 3,525 | 324,800 |
| 2026/06/18 | 3,595 | 3,655 | 3,575 | 3,625 | 126,000 |
| 2026/06/17 | 3,615 | 3,650 | 3,585 | 3,610 | 139,200 |
| 2026/06/16 | 3,540 | 3,620 | 3,500 | 3,580 | 143,900 |
| 2026/06/15 | 3,570 | 3,660 | 3,565 | 3,610 | 151,000 |
| 2026/06/12 | 3,610 | 3,610 | 3,540 | 3,565 | 206,000 |
| 2026/06/11 | 3,625 | 3,675 | 3,575 | 3,610 | 136,600 |
| 2026/06/10 | 3,690 | 3,700 | 3,575 | 3,625 | 195,000 |
| 2026/06/09 | 3,745 | 3,745 | 3,670 | 3,700 | 182,900 |
| 2026/06/08 | 3,760 | 3,845 | 3,690 | 3,700 | 168,400 |
| 2026/06/05 | 3,740 | 3,880 | 3,700 | 3,830 | 190,300 |
| 2026/06/04 | 3,625 | 3,735 | 3,585 | 3,695 | 177,400 |
| 2026/06/03 | 3,735 | 3,745 | 3,595 | 3,695 | 357,900 |
| 2026/06/02 | 3,800 | 3,865 | 3,660 | 3,745 | 362,100 |
| 2026/06/01 | 4,030 | 4,160 | 4,030 | 4,070 | 194,300 |
| 2026/05/29 | 4,040 | 4,090 | 3,980 | 3,980 | 564,300 |
| 2026/05/28 | 4,050 | 4,085 | 3,990 | 4,045 | 196,100 |
| 2026/05/27 | 4,110 | 4,160 | 4,040 | 4,145 | 176,100 |
| 2026/05/26 | 4,090 | 4,170 | 4,090 | 4,120 | 140,100 |
| 2026/05/25 | 4,180 | 4,185 | 4,055 | 4,100 | 165,900 |
| 2026/05/22 | 4,100 | 4,150 | 4,080 | 4,150 | 234,000 |
| 2026/05/21 | 4,125 | 4,165 | 4,105 | 4,120 | 159,400 |
| 2026/05/20 | 4,280 | 4,295 | 4,105 | 4,145 | 201,000 |
| 2026/05/19 | 4,290 | 4,420 | 4,235 | 4,350 | 260,000 |
| 2026/05/18 | 4,205 | 4,290 | 4,105 | 4,245 | 345,800 |
| 2026/05/15 | 4,055 | 4,240 | 4,015 | 4,240 | 376,800 |
| 2026/05/14 | 4,005 | 4,035 | 3,945 | 4,030 | 306,200 |
| 2026/05/13 | 3,955 | 4,150 | 3,925 | 4,110 | 343,500 |
| 2026/05/12 | 4,100 | 4,155 | 3,955 | 4,020 | 620,400 |
| 2026/05/11 | 4,310 | 4,315 | 4,240 | 4,240 | 1,083,200 |
| 2026/05/08 | 4,940 | 4,940 | 4,940 | 4,940 | 61,200 |
| 2026/05/07 | 5,790 | 5,990 | 5,730 | 5,940 | 317,100 |
| 2026/05/01 | 5,510 | 5,640 | 5,500 | 5,590 | 94,100 |
| 2026/04/30 | 5,480 | 5,620 | 5,420 | 5,600 | 98,300 |
| 2026/04/28 | 5,460 | 5,550 | 5,450 | 5,550 | 73,700 |
| 2026/04/27 | 5,500 | 5,570 | 5,400 | 5,490 | 158,400 |
| 2026/04/24 | 5,590 | 5,640 | 5,500 | 5,510 | 84,400 |
| 2026/04/23 | 6,010 | 6,010 | 5,650 | 5,660 | 146,700 |
| 2026/04/22 | 5,980 | 6,120 | 5,950 | 6,050 | 141,200 |
| 2026/04/21 | 5,900 | 6,020 | 5,880 | 5,910 | 90,800 |
| 2026/04/20 | 5,840 | 6,000 | 5,760 | 5,850 | 146,800 |
| 2026/04/17 | 5,780 | 5,880 | 5,760 | 5,830 | 157,700 |
| 2026/04/16 | 5,740 | 5,920 | 5,740 | 5,770 | 113,100 |
| 2026/04/15 | 5,580 | 5,630 | 5,520 | 5,550 | 85,500 |
| 2026/04/14 | 5,550 | 5,620 | 5,470 | 5,480 | 90,200 |
| 2026/04/13 | 5,360 | 5,460 | 5,340 | 5,400 | 106,500 |
| 2026/04/10 | 5,340 | 5,460 | 5,280 | 5,440 | 107,900 |
| 2026/04/09 | 5,510 | 5,550 | 5,400 | 5,420 | 71,300 |
| 2026/04/08 | 5,530 | 5,690 | 5,500 | 5,610 | 108,500 |
| 2026/04/07 | 5,430 | 5,480 | 5,400 | 5,440 | 45,700 |
| 2026/04/06 | 5,340 | 5,460 | 5,330 | 5,430 | 71,100 |
| 2026/04/03 | 5,310 | 5,380 | 5,310 | 5,370 | 50,400 |
| 2026/03/27 | 5,080 | 5,250 | 5,080 | 5,230 | 110,100 |
| 2026/03/26 | 5,060 | 5,120 | 5,020 | 5,110 | 103,800 |
| 2026/03/25 | 4,950 | 5,090 | 4,945 | 5,080 | 110,200 |
| 2026/03/24 | 4,935 | 5,000 | 4,925 | 4,980 | 87,300 |
| 2026/03/23 | 4,950 | 4,950 | 4,810 | 4,865 | 137,000 |
| 2026/03/19 | 5,110 | 5,210 | 5,020 | 5,040 | 69,400 |
| 2026/03/18 | 5,170 | 5,210 | 5,160 | 5,210 | 54,200 |
| 2026/03/17 | 5,290 | 5,320 | 5,180 | 5,220 | 51,000 |
| 2026/03/16 | 5,320 | 5,380 | 5,260 | 5,290 | 64,500 |
| 2026/03/13 | 5,290 | 5,430 | 5,280 | 5,340 | 124,600 |
| 2026/03/12 | 5,390 | 5,480 | 5,300 | 5,350 | 204,000 |
| 2026/03/11 | 5,450 | 5,540 | 5,380 | 5,390 | 142,500 |
| 2026/03/10 | 5,230 | 5,380 | 5,180 | 5,380 | 188,900 |
| 2026/03/09 | 5,000 | 5,130 | 4,965 | 5,130 | 141,000 |
| 2026/03/06 | 5,180 | 5,340 | 5,110 | 5,280 | 135,400 |
| 2026/03/05 | 5,250 | 5,290 | 5,110 | 5,140 | 93,800 |
| 2026/03/04 | 5,140 | 5,200 | 5,020 | 5,080 | 159,800 |
| 2026/03/03 | 5,490 | 5,490 | 5,120 | 5,120 | 180,400 |
| 2026/03/02 | 5,650 | 5,650 | 5,500 | 5,540 | 165,400 |
| 2026/02/27 | 5,610 | 5,670 | 5,540 | 5,630 | 130,400 |
| 2026/02/26 | 5,390 | 5,580 | 5,390 | 5,470 | 182,200 |
| 2026/02/25 | 5,340 | 5,410 | 5,310 | 5,350 | 170,700 |
| 2026/02/24 | 5,320 | 5,400 | 5,250 | 5,340 | 232,300 |
| 2026/02/20 | 5,500 | 5,560 | 5,440 | 5,520 | 139,700 |
| 2026/02/19 | 5,390 | 5,540 | 5,330 | 5,500 | 202,900 |
| 2026/02/18 | 5,270 | 5,400 | 5,240 | 5,330 | 172,600 |
| 2026/02/17 | 5,100 | 5,170 | 5,070 | 5,170 | 123,200 |
| 2026/02/16 | 5,040 | 5,150 | 5,010 | 5,110 | 79,200 |
| 2026/02/13 | 5,230 | 5,230 | 4,985 | 5,050 | 115,100 |
| 2026/02/12 | 5,230 | 5,310 | 5,210 | 5,270 | 127,000 |
| 2026/02/10 | 5,040 | 5,280 | 5,020 | 5,250 | 195,000 |
| 2026/02/09 | 5,040 | 5,060 | 4,920 | 4,985 | 192,800 |
| 2026/02/06 | 5,060 | 5,070 | 4,880 | 4,950 | 204,300 |
| 2026/02/05 | 5,120 | 5,230 | 5,090 | 5,150 | 179,500 |
| 2026/02/04 | 5,220 | 5,260 | 5,040 | 5,120 | 218,000 |
| 2026/02/03 | 5,390 | 5,450 | 5,300 | 5,320 | 120,800 |
| 2026/02/02 | 5,530 | 5,620 | 5,290 | 5,390 | 242,700 |
| 2026/01/30 | 5,470 | 5,610 | 5,460 | 5,610 | 142,800 |
| 2026/01/29 | 5,550 | 5,600 | 5,470 | 5,470 | 86,400 |
| 2026/01/28 | 5,660 | 5,670 | 5,570 | 5,580 | 68,300 |
| 2026/01/27 | 5,700 | 5,740 | 5,600 | 5,730 | 102,400 |
| 2026/01/26 | 5,730 | 5,780 | 5,710 | 5,760 | 106,700 |
| 2026/01/23 | 5,660 | 5,810 | 5,580 | 5,730 | 164,400 |
| 2026/01/22 | 5,610 | 5,640 | 5,530 | 5,560 | 131,700 |
| 2026/01/21 | 5,670 | 5,700 | 5,570 | 5,610 | 101,200 |
| 2026/01/20 | 5,750 | 5,800 | 5,700 | 5,710 | 84,900 |
| 2026/01/19 | 5,800 | 5,870 | 5,770 | 5,800 | 96,900 |
| 2026/01/16 | 5,920 | 5,980 | 5,740 | 5,790 | 165,800 |
| 2026/01/15 | 5,940 | 6,020 | 5,920 | 6,020 | 75,400 |
| 2026/01/14 | 6,080 | 6,120 | 5,930 | 5,960 | 111,000 |
| 2026/01/13 | 6,220 | 6,240 | 6,100 | 6,130 | 78,000 |
| 2026/01/09 | 6,090 | 6,200 | 6,070 | 6,150 | 90,900 |
| 2026/01/08 | 6,030 | 6,180 | 6,010 | 6,110 | 80,000 |
| 2026/01/07 | 6,060 | 6,090 | 6,010 | 6,030 | 70,500 |
| 2026/01/06 | 6,040 | 6,070 | 5,980 | 6,050 | 122,900 |
| 2026/01/05 | 6,220 | 6,310 | 6,000 | 6,020 | 114,200 |
| 2025/12/30 | 6,300 | 6,300 | 6,210 | 6,250 | 35,500 |
| 2025/12/29 | 6,420 | 6,420 | 6,270 | 6,300 | 40,400 |
| 2025/12/26 | 6,410 | 6,420 | 6,330 | 6,360 | 50,300 |
| 2025/12/25 | 6,310 | 6,400 | 6,300 | 6,380 | 36,100 |
| 2025/12/24 | 6,380 | 6,420 | 6,320 | 6,320 | 41,500 |
| 2025/12/23 | 6,280 | 6,400 | 6,260 | 6,350 | 57,100 |
| 2025/12/22 | 6,390 | 6,440 | 6,200 | 6,270 | 98,800 |
| 2025/12/19 | 6,330 | 6,370 | 6,270 | 6,340 | 114,000 |
| 2025/12/18 | 6,360 | 6,410 | 6,250 | 6,300 | 94,200 |
| 2025/12/17 | 6,500 | 6,500 | 6,260 | 6,370 | 94,700 |
| 2025/12/16 | 6,510 | 6,530 | 6,390 | 6,450 | 105,300 |
| 2025/12/15 | 6,670 | 6,730 | 6,560 | 6,580 | 63,000 |
| 2025/12/12 | 6,600 | 6,730 | 6,600 | 6,670 | 71,700 |
| 2025/12/11 | 6,740 | 6,820 | 6,560 | 6,600 | 91,000 |
| 2025/12/10 | 6,730 | 6,800 | 6,670 | 6,750 | 50,300 |
| 2025/12/09 | 6,580 | 6,810 | 6,570 | 6,770 | 71,900 |
| 2025/12/08 | 6,770 | 6,790 | 6,580 | 6,650 | 91,700 |
| 2025/12/05 | 6,900 | 6,920 | 6,730 | 6,770 | 79,900 |
| 2025/12/04 | 6,940 | 7,080 | 6,910 | 6,950 | 60,100 |
| 2025/12/03 | 6,940 | 6,960 | 6,850 | 6,860 | 56,500 |
| 2025/12/02 | 7,000 | 7,060 | 6,880 | 6,900 | 65,300 |
| 2025/12/01 | 7,180 | 7,210 | 6,920 | 6,990 | 62,500 |
| 2025/11/28 | 7,190 | 7,190 | 7,100 | 7,170 | 48,500 |
| 2025/11/27 | 7,110 | 7,210 | 7,110 | 7,120 | 43,600 |
| 2025/11/26 | 6,990 | 7,150 | 6,960 | 7,100 | 50,100 |
| 2025/11/25 | 7,180 | 7,180 | 6,990 | 7,000 | 65,200 |
| 2025/11/21 | 6,810 | 7,300 | 6,790 | 7,210 | 164,200 |
| 2025/11/20 | 6,960 | 7,080 | 6,850 | 6,940 | 106,800 |
| 2025/11/19 | 6,930 | 7,040 | 6,830 | 6,960 | 86,200 |
| 2025/11/18 | 7,120 | 7,120 | 6,920 | 6,930 | 92,300 |
| 2025/11/17 | 7,220 | 7,310 | 7,120 | 7,170 | 88,300 |
| 2025/11/14 | 7,080 | 7,170 | 7,050 | 7,150 | 326,900 |
| 2025/11/13 | 7,230 | 7,270 | 7,100 | 7,190 | 114,200 |
| 2025/11/12 | 7,300 | 7,410 | 7,200 | 7,250 | 87,200 |
| 2025/11/11 | 7,500 | 7,600 | 7,350 | 7,360 | 85,800 |
| 2025/11/10 | 7,310 | 7,520 | 7,270 | 7,470 | 139,700 |
| 2025/11/07 | 7,400 | 7,570 | 7,390 | 7,430 | 83,400 |
| 2025/11/06 | 7,550 | 7,880 | 7,530 | 7,530 | 118,000 |
| 2025/11/05 | 7,500 | 7,730 | 7,390 | 7,590 | 169,900 |
| 2025/11/04 | 7,540 | 7,630 | 7,380 | 7,530 | 94,100 |
| 2025/10/31 | 7,530 | 7,780 | 7,350 | 7,550 | 251,600 |
| 2025/10/30 | 7,300 | 7,450 | 7,260 | 7,380 | 296,000 |
| 2025/10/29 | 7,570 | 7,610 | 7,290 | 7,320 | 83,600 |
| 2025/10/28 | 7,900 | 7,900 | 7,570 | 7,610 | 91,700 |
| 2025/10/27 | 7,820 | 7,950 | 7,790 | 7,860 | 87,700 |
| 2025/10/24 | 7,800 | 7,850 | 7,680 | 7,810 | 90,000 |
| 2025/10/23 | 7,840 | 8,040 | 7,810 | 7,890 | 105,600 |
| 2025/10/22 | 7,780 | 8,010 | 7,740 | 7,990 | 162,700 |
| 2025/10/21 | 7,460 | 7,880 | 7,420 | 7,830 | 243,200 |
| 2025/10/20 | 7,210 | 7,440 | 7,140 | 7,370 | 130,700 |
| 2025/10/17 | 7,120 | 7,170 | 7,070 | 7,100 | 75,500 |
| 2025/10/16 | 7,220 | 7,280 | 7,160 | 7,200 | 53,200 |
| 2025/10/15 | 7,160 | 7,270 | 7,130 | 7,180 | 86,600 |
| 2025/10/14 | 7,400 | 7,490 | 7,250 | 7,250 | 87,200 |
| 2025/10/10 | 7,440 | 7,610 | 7,410 | 7,570 | 78,800 |
| 2025/10/09 | 7,430 | 7,540 | 7,400 | 7,440 | 65,100 |
| 2025/10/08 | 7,640 | 7,730 | 7,430 | 7,430 | 81,800 |
| 2025/10/07 | 7,690 | 7,760 | 7,600 | 7,680 | 78,800 |
| 2025/10/06 | 7,340 | 7,750 | 7,310 | 7,670 | 161,500 |
| 2025/10/03 | 7,000 | 7,110 | 6,980 | 7,040 | 68,400 |
| 2025/10/02 | 7,240 | 7,270 | 6,950 | 6,950 | 122,100 |
| 2025/10/01 | 7,440 | 7,520 | 7,210 | 7,210 | 90,800 |
| 2025/09/30 | 7,460 | 7,750 | 7,450 | 7,680 | 68,700 |
| 2025/09/29 | 7,580 | 7,610 | 7,470 | 7,490 | 51,700 |
| 2025/09/26 | 7,660 | 7,730 | 7,550 | 7,580 | 83,900 |
| 2025/09/25 | 7,840 | 7,870 | 7,670 | 7,670 | 85,500 |
| 2025/09/24 | 7,950 | 7,970 | 7,750 | 7,800 | 72,600 |
| 2025/09/22 | 8,020 | 8,100 | 7,980 | 8,000 | 32,100 |
| 2025/09/19 | 7,970 | 8,080 | 7,940 | 7,990 | 118,400 |
| 2025/09/18 | 7,910 | 7,970 | 7,890 | 7,960 | 40,500 |
| 2025/09/17 | 7,970 | 7,970 | 7,840 | 7,840 | 35,400 |
| 2025/09/16 | 8,100 | 8,170 | 7,900 | 7,980 | 67,400 |
| 2025/09/12 | 8,030 | 8,140 | 8,020 | 8,100 | 65,500 |
| 2025/09/11 | 8,040 | 8,070 | 7,910 | 7,970 | 49,600 |
| 2025/09/10 | 7,920 | 8,100 | 7,830 | 8,040 | 71,900 |
| 2025/09/09 | 8,120 | 8,180 | 7,850 | 7,890 | 87,200 |
| 2025/09/08 | 7,710 | 7,990 | 7,710 | 7,990 | 108,600 |
| 2025/09/05 | 7,660 | 7,710 | 7,580 | 7,640 | 97,700 |
| 2025/09/04 | 7,680 | 7,730 | 7,590 | 7,720 | 34,700 |
| 2025/09/03 | 7,800 | 7,800 | 7,590 | 7,630 | 70,000 |
| 2025/09/02 | 7,880 | 7,940 | 7,730 | 7,780 | 44,900 |
| 2025/09/01 | 7,730 | 8,150 | 7,700 | 7,880 | 104,400 |
| 2025/08/29 | 7,550 | 7,780 | 7,540 | 7,740 | 77,100 |
| 2025/08/28 | 7,510 | 7,600 | 7,490 | 7,540 | 85,200 |
| 2025/08/27 | 7,780 | 7,800 | 7,540 | 7,540 | 99,300 |
| 2025/08/26 | 7,870 | 7,940 | 7,820 | 7,820 | 87,600 |
| 2025/08/25 | 7,890 | 8,070 | 7,890 | 7,970 | 79,200 |
| 2025/08/22 | 7,970 | 7,990 | 7,820 | 7,960 | 86,600 |