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
2013/12/30 976 996 976 989 66,100
2013/12/27 961 991 942 974 134,900
2013/12/26 921 955 920 950 63,300
2013/12/25 916 935 914 921 102,200
2013/12/24 922 940 915 917 102,900
2013/12/20 950 955 930 931 94,100
2013/12/19 930 990 930 946 315,500
2013/12/18 935 940 929 932 44,400
2013/12/17 960 960 933 943 60,600
2013/12/16 984 985 945 945 70,600
2013/12/13 968 978 962 963 48,900
2013/12/12 968 981 960 972 33,900
2013/12/11 983 990 969 976 49,800
2013/12/10 994 995 985 988 73,300
2013/12/09 985 1,000 985 996 42,700
2013/12/06 977 990 975 979 73,100
2013/12/05 978 1,006 977 984 94,000
2013/12/04 1,010 1,011 991 1,002 104,800
2013/12/03 1,025 1,027 1,002 1,007 87,600
2013/12/02 1,012 1,025 1,011 1,019 49,800
2013/11/29 1,037 1,040 1,001 1,011 53,500
2013/11/28 1,011 1,039 1,008 1,036 59,400
2013/11/27 1,001 1,022 1,001 1,014 43,700
2013/11/26 1,000 1,030 1,000 1,025 49,000
2013/11/25 1,020 1,033 1,005 1,012 42,600
2013/11/22 1,053 1,058 1,011 1,024 70,000
2013/11/21 1,053 1,067 1,048 1,060 58,000
2013/11/20 1,062 1,070 1,035 1,046 59,600
2013/11/19 1,057 1,086 1,050 1,068 70,800
2013/11/18 1,060 1,100 1,053 1,061 113,200
2013/11/15 1,010 1,078 1,008 1,067 164,000
2013/11/14 1,003 1,075 996 1,028 274,100
2013/11/13 990 1,011 985 1,004 129,700
2013/11/12 977 1,002 966 995 102,600
2013/11/11 988 1,006 949 977 250,300
2013/11/08 876 1,010 876 958 494,700
2013/11/07 882 891 871 876 45,000
2013/11/06 865 894 865 881 46,000
2013/11/05 880 885 866 870 70,000
2013/11/01 896 911 871 875 102,300
2013/10/31 924 940 898 898 182,000
2013/10/30 992 996 946 951 146,100
2013/10/29 998 998 978 979 64,100
2013/10/28 995 1,001 982 993 83,200
2013/10/25 1,019 1,019 988 993 76,200
2013/10/24 986 1,013 980 1,010 71,800
2013/10/23 1,010 1,023 989 990 108,600
2013/10/22 1,005 1,007 999 1,001 43,300
2013/10/21 1,005 1,006 995 1,002 65,400
2013/10/18 953 989 950 982 93,200
2013/10/17 949 990 949 956 102,200
2013/10/16 930 948 930 942 57,400
2013/10/15 950 955 932 941 63,200
2013/10/11 952 962 940 950 61,000
2013/10/10 935 950 930 934 56,100
2013/10/09 910 941 910 934 70,100
2013/10/08 900 946 899 926 86,000
2013/10/07 961 967 935 935 62,900
2013/10/04 980 990 970 973 47,500
2013/10/03 980 998 980 993 25,200
2013/10/02 1,000 1,017 982 986 61,100
2013/10/01 999 1,016 980 988 81,100
2013/09/30 995 1,006 990 996 66,900
2013/09/27 995 1,016 995 1,006 33,800
2013/09/26 1,000 1,012 990 1,008 30,400
2013/09/25 1,033 1,033 1,000 1,004 64,000
2013/09/24 1,029 1,029 1,010 1,022 36,800
2013/09/20 1,060 1,063 1,021 1,032 67,300
2013/09/19 1,031 1,060 1,031 1,059 79,100
2013/09/18 1,023 1,039 1,021 1,030 56,200
2013/09/17 1,012 1,033 1,011 1,021 45,200
2013/09/13 1,012 1,012 990 1,006 49,400
2013/09/12 1,011 1,011 997 1,001 26,600
2013/09/11 1,004 1,018 998 1,000 45,400
2013/09/10 1,019 1,038 1,010 1,019 79,400
2013/09/09 985 1,008 985 1,007 35,000
2013/09/06 993 1,000 967 979 48,900
2013/09/05 1,010 1,029 994 997 66,700
2013/09/04 1,011 1,011 985 1,002 40,800
2013/09/03 987 1,024 987 1,010 71,600
2013/09/02 970 985 961 980 27,000
2013/08/30 1,018 1,018 968 970 68,400
2013/08/29 973 1,023 959 1,018 57,500
2013/08/28 990 990 955 959 41,900
2013/08/27 1,026 1,032 992 998 65,900
2013/08/26 963 1,025 962 1,010 60,400
2013/08/23 972 984 955 962 34,600
2013/08/22 998 998 960 963 50,000
2013/08/21 1,019 1,019 971 987 60,900
2013/08/20 1,016 1,045 996 996 57,400
2013/08/19 1,001 1,023 1,001 1,015 17,900
2013/08/16 1,003 1,025 994 1,014 35,900
2013/08/15 1,020 1,020 998 1,003 23,800
2013/08/14 1,008 1,033 992 1,014 45,100
2013/08/13 980 1,005 980 993 48,400
2013/08/12 1,040 1,040 970 974 90,500
2013/08/09 1,054 1,068 1,026 1,046 79,000
2013/08/08 1,050 1,097 1,022 1,024 104,400
2013/08/07 1,056 1,100 1,042 1,071 73,300
2013/08/06 1,088 1,098 1,063 1,078 41,400
2013/08/05 1,085 1,138 1,081 1,088 109,300
2013/08/02 1,080 1,098 1,061 1,094 67,200
2013/08/01 1,090 1,090 1,031 1,065 96,800
2013/07/31 1,159 1,159 1,045 1,066 150,400
2013/07/30 1,040 1,164 1,033 1,138 189,700
2013/07/29 1,080 1,098 1,040 1,046 117,900
2013/07/26 1,131 1,155 1,112 1,123 83,700
2013/07/25 1,159 1,185 1,137 1,151 209,800
2013/07/24 1,097 1,149 1,081 1,128 215,800
2013/07/23 1,051 1,083 1,040 1,078 72,000
2013/07/22 1,055 1,078 1,044 1,060 89,200
2013/07/19 1,105 1,127 1,055 1,062 159,500
2013/07/18 1,115 1,130 1,103 1,112 61,600
2013/07/17 1,151 1,165 1,111 1,115 77,400
2013/07/16 1,115 1,165 1,115 1,151 93,500
2013/07/12 1,180 1,180 1,110 1,115 106,000
2013/07/11 1,050 1,150 1,050 1,124 144,700
2013/07/10 1,136 1,150 1,076 1,084 101,200
2013/07/09 1,155 1,184 1,108 1,136 109,400
2013/07/08 1,220 1,220 1,134 1,139 170,000
2013/07/05 1,160 1,205 1,150 1,162 312,700
2013/07/04 1,047 1,225 1,042 1,190 629,700
2013/07/03 1,045 1,045 1,019 1,042 68,000
2013/07/02 1,045 1,045 1,010 1,034 97,200
2013/07/01 1,012 1,029 984 1,024 111,100
2013/06/28 957 1,000 957 997 130,300
2013/06/27 960 975 882 964 149,200
2013/06/26 1,009 1,020 935 950 144,000
2013/06/25 1,050 1,070 976 994 158,300
2013/06/24 1,002 1,071 1,002 1,043 184,400
2013/06/21 961 998 948 987 148,300
2013/06/20 1,005 1,047 1,003 1,021 58,500
2013/06/19 1,060 1,070 1,010 1,024 96,200
2013/06/18 1,015 1,069 1,015 1,037 99,300
2013/06/17 960 1,023 960 1,014 92,500
2013/06/14 1,035 1,040 971 979 154,600
2013/06/13 1,018 1,040 981 984 128,300
2013/06/12 981 1,065 976 1,048 101,600
2013/06/11 1,040 1,079 1,015 1,029 167,000
2013/06/10 1,010 1,063 995 1,050 242,700
2013/06/07 898 950 871 918 332,500
2013/06/06 1,089 1,106 925 958 565,500
2013/06/05 1,155 1,275 1,124 1,134 580,900
2013/06/04 1,071 1,169 1,035 1,085 166,900
2013/06/03 1,110 1,193 1,100 1,108 211,900
2013/05/31 1,220 1,258 1,127 1,154 198,600
2013/05/30 1,202 1,254 1,176 1,211 183,800
2013/05/29 1,250 1,295 1,220 1,255 322,300
2013/05/28 1,067 1,295 1,050 1,255 546,500
2013/05/27 1,116 1,116 1,050 1,069 157,100
2013/05/24 1,102 1,161 1,050 1,120 374,400
2013/05/23 1,249 1,289 1,090 1,092 399,400
2013/05/22 1,303 1,330 1,220 1,250 305,300
2013/05/21 1,370 1,380 1,299 1,302 270,000
2013/05/20 1,415 1,419 1,370 1,387 250,600
2013/05/17 1,339 1,407 1,305 1,396 212,100
2013/05/16 1,325 1,420 1,210 1,369 485,500
2013/05/15 1,455 1,475 1,250 1,320 568,900
2013/05/14 1,405 1,464 1,381 1,425 418,600
2013/05/13 1,530 1,559 1,417 1,421 586,400
2013/05/10 1,599 1,678 1,515 1,525 574,300
2013/05/09 1,726 1,750 1,610 1,639 530,000
2013/05/08 1,768 1,795 1,508 1,645 1,415,600
2013/05/07 1,350 1,614 1,350 1,568 1,593,300
2013/05/02 1,321 1,329 1,303 1,314 225,800
2013/05/01 1,325 1,398 1,322 1,340 508,400
2013/04/30 1,310 1,345 1,302 1,318 291,400
2013/04/26 1,295 1,315 1,246 1,310 805,200
2013/04/25 1,327 1,355 1,281 1,311 493,200
2013/04/24 1,317 1,359 1,297 1,324 472,000
2013/04/23 1,325 1,371 1,280 1,322 408,400
2013/04/22 1,340 1,398 1,275 1,342 943,600
2013/04/19 1,350 1,370 1,270 1,281 784,900
2013/04/18 1,499 1,750 1,300 1,370 1,955,300
2013/04/17 1,227 1,475 1,216 1,469 1,565,700
2013/04/16 1,122 1,270 1,040 1,176 1,218,500
2013/04/15 1,045 1,073 1,010 1,073 655,600
2013/04/12 851 942 847 923 519,500
2013/04/11 860 860 828 849 228,900
2013/04/10 801 845 793 845 275,200
2013/04/09 789 807 783 788 142,600
2013/04/08 755 803 755 791 151,900
2013/04/05 778 785 760 768 99,300
2013/04/04 771 778 751 775 49,100
2013/04/03 760 785 759 778 93,000
2013/04/02 701 768 673 743 125,400
2013/04/01 812 828 750 750 170,500
2013/03/29 805 810 793 810 77,100
2013/03/28 789 800 785 798 70,000
2013/03/27 793 796 769 780 68,400
2013/03/27 1 -> 100.00 分割
2013/03/26 78,700 78,800 76,800 78,100 1,131
2013/03/25 82,200 82,200 78,500 79,900 1,641
2013/03/22 75,800 80,900 75,600 80,700 2,570
2013/03/21 75,000 76,800 74,100 75,800 1,632
2013/03/19 73,900 74,800 73,100 73,600 839
2013/03/18 72,200 74,800 72,200 73,100 896
2013/03/15 71,600 73,500 71,600 72,700 1,790
2013/03/14 75,500 76,900 74,300 74,600 1,204
2013/03/13 77,400 77,800 75,300 76,400 1,373
2013/03/12 76,500 78,500 73,500 76,500 1,788
2013/03/11 78,900 78,900 73,000 77,000 3,540
2013/03/08 72,100 74,000 69,500 71,400 1,254
2013/03/07 74,800 76,000 72,300 72,700 1,555
2013/03/06 72,200 77,400 71,000 74,000 2,956
2013/03/05 73,500 74,900 71,700 72,000 1,612
2013/03/04 74,100 75,400 71,100 75,000 3,884
2013/03/01 64,500 71,700 64,300 71,100 2,523
2013/02/28 66,000 68,300 62,200 64,600 1,584
2013/02/27 68,700 68,800 65,800 66,600 1,866
2013/02/26 66,300 70,300 65,100 69,200 3,589
2013/02/25 65,300 66,200 64,000 66,200 1,698
2013/02/22 62,000 66,000 59,000 66,000 2,214
2013/02/21 58,700 62,600 58,200 62,400 2,655
2013/02/20 56,500 58,500 56,300 58,500 1,808
2013/02/19 53,600 55,700 53,400 55,700 615
2013/02/18 53,000 54,800 52,500 53,800 842
2013/02/15 52,100 53,400 51,200 53,000 1,005
2013/02/14 49,000 51,000 49,000 51,000 343
2013/02/13 51,200 51,200 49,100 49,250 398
2013/02/12 51,200 51,800 50,700 51,200 187
2013/02/08 52,100 52,300 51,300 51,300 201
2013/02/07 51,900 52,200 50,900 51,700 393
2013/02/06 53,500 54,200 52,000 52,000 1,028
2013/02/05 53,700 53,700 52,000 53,000 454
2013/02/04 54,300 54,500 51,400 53,000 644
2013/02/01 53,300 54,900 53,200 53,500 341
2013/01/31 50,100 57,400 50,100 54,300 2,494
2013/01/30 50,300 51,000 49,750 51,000 344
2013/01/29 50,500 51,200 49,800 50,400 415
2013/01/28 49,600 51,200 49,000 51,200 768
2013/01/25 48,400 49,950 48,200 48,200 724
2013/01/24 48,100 48,400 47,000 47,550 290
2013/01/23 47,000 48,300 46,850 47,700 322
2013/01/22 47,200 47,750 46,850 47,000 198
2013/01/21 47,600 48,350 47,200 47,200 473
2013/01/18 48,000 48,850 47,200 47,600 517
2013/01/17 48,750 49,700 47,550 47,700 264
2013/01/16 50,900 51,500 49,000 49,000 489
2013/01/15 50,700 51,800 50,300 51,200 440
2013/01/11 50,000 50,700 49,000 50,600 292
2013/01/10 52,000 52,500 50,300 50,800 712
2013/01/09 49,500 51,200 49,150 51,200 626
2013/01/08 47,550 49,500 47,550 48,800 418
2013/01/07 47,100 47,550 47,000 47,500 336
2013/01/04 47,900 48,100 47,050 47,600 178

このページの先頭へ