日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 48,000 49,000 46,900 47,600 259
2012/12/27 47,200 48,150 47,200 48,150 129
2012/12/26 47,000 48,000 46,600 47,850 107
2012/12/25 47,150 47,800 46,700 46,700 199
2012/12/21 47,350 48,400 47,150 47,150 267
2012/12/20 49,000 49,600 47,850 48,500 250
2012/12/19 50,300 50,300 48,850 49,200 591
2012/12/18 48,500 50,500 48,400 50,400 468
2012/12/17 47,800 49,500 47,800 48,250 279
2012/12/14 47,750 48,300 47,750 48,000 269
2012/12/13 49,250 49,800 48,450 48,450 315
2012/12/12 50,000 50,000 49,050 49,950 167
2012/12/11 50,700 50,700 49,800 50,300 309
2012/12/10 50,000 50,500 48,550 50,500 312
2012/12/07 51,000 51,100 49,350 50,300 447
2012/12/06 51,200 51,200 48,200 51,200 859
2012/12/05 48,650 52,000 48,600 51,000 1,646
2012/12/04 47,750 48,450 47,050 48,100 500
2012/12/03 45,500 48,500 45,200 47,750 810
2012/11/30 44,350 47,850 43,850 45,000 1,643
2012/11/29 43,500 44,600 43,000 43,700 534
2012/11/28 42,600 43,400 42,600 43,300 345
2012/11/27 42,000 43,200 42,000 42,900 222
2012/11/26 43,750 43,750 42,250 42,250 392
2012/11/22 41,900 43,200 41,500 42,850 639
2012/11/21 41,350 41,700 40,300 41,600 68
2012/11/20 41,850 41,850 40,750 40,800 63
2012/11/19 40,800 41,300 39,900 41,300 298
2012/11/16 39,800 40,450 39,800 40,400 357
2012/11/15 40,000 40,800 38,500 40,200 251
2012/11/14 40,150 41,250 39,000 39,550 297
2012/11/13 41,400 41,600 40,600 41,050 100
2012/11/12 42,600 42,600 41,400 42,100 135
2012/11/09 42,500 42,900 41,600 42,900 242
2012/11/08 41,850 43,200 41,400 42,650 370
2012/11/07 42,400 43,300 41,050 42,500 456
2012/11/06 41,550 43,000 41,050 42,000 681
2012/11/05 40,600 41,550 40,600 41,550 360
2012/11/02 39,550 40,700 39,550 40,600 419
2012/11/01 40,850 40,850 39,300 39,650 312
2012/10/31 39,300 42,000 39,100 40,900 1,152
2012/10/30 37,500 38,000 37,200 37,200 102
2012/10/29 38,500 38,500 37,750 38,200 58
2012/10/26 38,200 38,200 38,000 38,000 68
2012/10/25 38,000 38,350 37,500 38,200 248
2012/10/24 37,850 38,300 37,500 38,200 144
2012/10/23 38,000 38,400 37,850 38,000 167
2012/10/22 38,500 38,550 38,000 38,000 67
2012/10/19 38,500 39,500 38,350 38,800 257
2012/10/18 37,850 38,400 37,650 38,300 184
2012/10/17 37,400 37,800 37,350 37,700 100
2012/10/16 37,400 37,400 36,300 37,300 149
2012/10/15 36,700 37,400 36,000 37,100 163
2012/10/12 36,900 36,900 35,600 36,000 144
2012/10/11 36,100 36,800 36,100 36,200 195
2012/10/10 36,100 36,850 36,100 36,800 295
2012/10/09 37,350 38,500 36,100 36,100 367
2012/10/05 34,800 35,600 34,750 35,600 105
2012/10/04 34,550 35,100 34,300 35,000 81
2012/10/03 34,600 34,650 34,500 34,600 100
2012/10/02 34,700 34,800 34,600 34,600 73
2012/10/01 35,000 35,200 34,650 35,000 256
2012/09/28 35,500 35,500 35,000 35,000 67
2012/09/27 35,100 35,550 34,900 35,550 101
2012/09/26 35,000 35,300 35,000 35,100 67
2012/09/25 35,000 35,400 34,500 35,300 251
2012/09/24 34,700 34,750 34,100 34,450 89
2012/09/21 34,550 34,550 34,250 34,250 43
2012/09/20 34,600 35,100 34,450 34,450 25
2012/09/19 34,600 35,050 34,100 35,050 133
2012/09/18 35,150 35,300 34,500 35,000 156
2012/09/14 35,850 35,850 34,900 34,950 98
2012/09/13 34,350 35,500 34,350 35,500 91
2012/09/12 34,750 35,100 34,150 34,300 70
2012/09/11 34,500 34,700 34,200 34,250 18
2012/09/10 35,000 35,000 34,600 34,600 19
2012/09/07 34,500 34,950 34,500 34,700 16
2012/09/06 34,300 34,900 34,200 34,900 70
2012/09/05 34,950 35,450 34,800 35,000 86
2012/09/04 35,000 35,700 34,850 34,850 79
2012/09/03 35,300 35,300 34,800 35,000 17
2012/08/31 34,750 35,700 34,750 34,950 39
2012/08/30 35,300 35,550 35,200 35,400 66
2012/08/29 35,100 35,600 35,000 35,500 102
2012/08/28 35,600 35,600 35,000 35,100 48
2012/08/27 35,700 36,000 34,800 35,550 66
2012/08/24 36,450 36,450 35,600 36,000 55
2012/08/23 36,000 36,000 35,400 36,000 111
2012/08/22 36,000 36,500 36,000 36,050 45
2012/08/21 36,800 36,900 36,000 36,100 80
2012/08/20 35,800 36,500 35,800 36,500 118
2012/08/17 35,500 35,950 35,200 35,550 112
2012/08/16 34,600 35,800 34,500 35,500 76
2012/08/15 34,100 34,550 34,050 34,500 48
2012/08/14 34,200 34,550 34,050 34,050 46
2012/08/13 34,500 35,000 34,000 34,200 167
2012/08/10 34,550 34,850 34,550 34,550 52
2012/08/09 34,550 35,100 34,550 35,000 53
2012/08/08 34,750 35,100 34,550 34,550 95
2012/08/07 35,500 35,500 35,000 35,300 92
2012/08/06 35,100 35,700 35,000 35,700 48
2012/08/03 35,500 36,150 34,800 35,700 94
2012/08/02 35,300 35,900 35,100 35,900 104
2012/08/01 35,250 35,300 34,800 35,200 78
2012/07/31 34,550 35,600 34,500 35,250 366
2012/07/30 37,850 38,250 37,350 37,350 116
2012/07/27 36,800 39,000 36,550 38,000 215
2012/07/26 36,000 36,900 35,950 36,750 108
2012/07/25 36,200 36,450 35,600 35,800 182
2012/07/24 35,750 36,600 35,500 35,500 165
2012/07/23 37,200 37,700 35,750 35,750 242
2012/07/20 39,100 39,200 37,500 38,000 74
2012/07/19 39,150 39,450 38,000 39,100 212
2012/07/18 40,850 41,600 39,500 39,500 140
2012/07/17 40,750 41,700 40,700 41,100 87
2012/07/13 41,800 41,800 40,650 41,800 105
2012/07/12 42,700 42,700 40,550 41,600 81
2012/07/11 42,000 42,750 41,400 42,250 89
2012/07/10 42,900 42,900 41,900 42,600 179
2012/07/09 42,000 44,000 40,200 43,000 984
2012/07/06 40,550 42,650 40,500 42,650 605
2012/07/05 40,500 40,700 40,150 40,400 147
2012/07/04 40,600 40,900 40,150 40,500 88
2012/07/03 40,500 40,900 40,350 40,500 80
2012/07/02 41,000 41,000 40,000 40,400 160
2012/06/29 40,250 41,000 40,250 40,850 77
2012/06/28 40,300 41,000 40,150 40,300 116
2012/06/27 41,150 41,150 40,100 40,550 140
2012/06/26 41,550 41,550 40,100 40,650 116
2012/06/25 41,700 41,700 40,900 41,500 96
2012/06/22 39,950 41,700 39,800 41,050 252
2012/06/21 40,700 41,000 40,000 40,550 447
2012/06/20 41,700 41,750 40,050 40,800 166
2012/06/19 41,600 41,850 40,900 41,700 281
2012/06/18 40,300 41,400 40,050 41,400 277
2012/06/15 39,000 40,750 38,700 39,300 566
2012/06/14 36,100 39,800 36,000 39,100 445
2012/06/13 36,100 37,100 35,950 36,250 156
2012/06/12 35,500 36,000 35,100 36,000 49
2012/06/11 36,000 36,150 35,150 35,500 63
2012/06/08 36,200 36,200 35,000 35,600 89
2012/06/07 34,500 35,800 34,500 35,650 130
2012/06/06 34,100 35,000 34,100 35,000 88
2012/06/05 33,300 34,800 33,300 34,150 126
2012/06/04 34,500 35,700 34,000 34,000 274
2012/06/01 37,300 37,300 36,000 36,500 110
2012/05/31 37,200 37,200 36,150 36,600 108
2012/05/30 36,800 38,000 36,750 37,650 145
2012/05/29 34,750 36,700 34,500 36,700 388
2012/05/28 35,600 35,800 34,000 34,800 186
2012/05/25 36,500 36,550 35,150 35,250 175
2012/05/24 34,100 35,700 32,900 35,700 229
2012/05/23 35,500 35,500 33,900 34,000 193
2012/05/22 35,300 36,000 35,250 35,500 80
2012/05/21 35,500 36,000 34,550 36,000 153
2012/05/18 35,000 37,000 35,000 35,500 149
2012/05/17 35,000 37,200 34,500 37,000 159
2012/05/16 35,000 36,500 34,850 35,400 104
2012/05/15 34,100 35,300 33,300 35,300 432
2012/05/14 37,100 38,300 37,100 37,100 208
2012/05/11 38,650 38,650 37,300 38,500 207
2012/05/10 37,000 39,950 37,000 38,500 306
2012/05/09 36,900 37,000 36,500 36,900 98
2012/05/08 36,500 37,500 36,500 37,500 86
2012/05/07 36,800 37,800 36,000 36,200 99
2012/05/02 37,750 38,500 37,100 37,800 82
2012/05/01 38,800 39,450 37,000 37,000 52
2012/04/27 39,200 39,400 38,650 39,100 36
2012/04/26 38,600 38,600 38,600 38,600 3
2012/04/25 39,350 39,900 39,250 39,800 291
2012/04/24 39,300 39,300 39,300 39,300 1
2012/04/23 40,000 40,400 39,900 39,900 82
2012/04/20 40,000 40,000 40,000 40,000 2
2012/04/19 40,150 40,300 40,000 40,100 190
2012/04/18 40,000 40,900 39,900 40,450 346
2012/04/17 40,000 40,300 40,000 40,000 324
2012/04/16 40,400 40,400 40,400 40,400 2
2012/04/13 40,500 40,850 40,500 40,500 190
2012/04/12 40,500 40,800 40,100 40,400 228
2012/04/11 40,500 40,500 40,200 40,400 74
2012/04/10 40,800 41,000 40,500 40,700 154
2012/04/09 40,300 40,450 40,100 40,450 84
2012/04/06 41,000 41,400 40,100 40,700 189
2012/04/05 40,550 40,550 40,550 40,550 2
2012/04/04 42,000 42,100 40,900 41,200 301
2012/04/03 42,500 42,800 42,500 42,800 4
2012/04/02 41,800 41,800 41,800 41,800 1
2012/03/30 41,250 41,600 41,000 41,100 31
2012/03/29 41,600 42,200 41,400 41,400 20
2012/03/28 42,100 42,100 41,300 41,950 59
2012/03/27 42,100 42,100 41,900 42,100 22
2012/03/26 42,200 42,500 41,700 42,100 38
2012/03/23 42,350 42,750 41,800 42,000 33
2012/03/22 42,200 42,500 42,000 42,050 30
2012/03/21 42,700 42,700 42,100 42,200 45
2012/03/19 42,050 42,500 42,000 42,500 41
2012/03/16 41,900 42,250 41,600 42,250 24
2012/03/15 42,000 42,150 41,800 41,900 63
2012/03/14 42,100 42,350 41,850 42,000 26
2012/03/13 42,500 42,500 42,100 42,100 9
2012/03/12 42,000 42,500 42,000 42,500 3
2012/03/09 42,250 42,500 41,950 42,500 30
2012/03/08 41,900 42,250 41,700 42,250 35
2012/03/07 41,950 42,500 41,500 41,500 30
2012/03/06 42,350 42,500 41,800 41,800 33
2012/03/05 42,300 42,600 41,950 42,000 23
2012/03/02 43,500 43,500 42,400 42,950 43
2012/03/01 44,000 44,000 43,000 43,000 44
2012/02/29 42,750 42,800 42,700 42,700 3
2012/02/28 44,200 44,900 44,000 44,000 21
2012/02/27 43,250 43,700 43,000 43,500 250
2012/02/24 44,250 44,250 43,100 43,250 209
2012/02/23 44,550 44,550 43,650 43,950 271
2012/02/22 44,000 45,500 43,000 43,850 1,565
2012/02/21 41,600 41,850 41,300 41,600 130
2012/02/20 41,300 41,550 40,900 41,350 200
2012/02/17 40,700 41,850 40,700 41,300 327
2012/02/16 41,300 41,950 40,900 40,900 264
2012/02/15 41,300 41,700 41,050 41,250 216
2012/02/14 42,000 42,000 41,300 41,600 227
2012/02/13 41,400 41,950 40,750 41,950 225
2012/02/10 41,950 42,400 41,500 41,800 290
2012/02/09 42,200 42,700 42,050 42,050 236
2012/02/08 42,200 42,550 41,900 42,300 188
2012/02/07 42,550 42,550 42,200 42,350 59
2012/02/06 42,600 42,900 42,400 42,550 155
2012/02/03 42,450 42,550 42,200 42,550 95
2012/02/02 42,250 42,750 42,000 42,450 134
2012/02/01 42,300 42,800 42,300 42,600 107
2012/01/31 42,650 42,900 42,250 42,800 327
2012/01/30 44,000 44,700 43,650 44,000 302
2012/01/27 43,200 44,200 43,200 44,000 83
2012/01/26 43,500 44,050 43,250 43,750 92
2012/01/25 43,300 43,500 42,900 43,500 136
2012/01/24 43,050 43,150 42,650 42,950 130
2012/01/23 43,450 44,000 43,000 43,050 131
2012/01/20 43,050 43,050 42,400 43,000 50
2012/01/19 42,950 42,950 41,750 42,900 107
2012/01/18 42,000 43,000 42,000 42,300 106
2012/01/17 42,800 43,800 40,650 42,000 235
2012/01/16 43,600 44,400 42,900 43,200 95
2012/01/13 44,000 44,100 42,600 44,100 152
2012/01/12 44,450 44,500 43,200 43,600 112
2012/01/11 44,000 44,600 43,500 44,450 228
2012/01/10 43,650 44,800 43,600 44,250 176
2012/01/06 43,500 44,000 43,250 43,650 99
2012/01/05 43,300 44,000 43,300 44,000 120
2012/01/04 43,550 44,300 43,500 44,000 75

このページの先頭へ