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
2014/12/30 1,057 1,065 1,046 1,060 11,600
2014/12/29 1,070 1,075 1,037 1,047 30,300
2014/12/26 1,041 1,049 1,034 1,047 13,700
2014/12/25 1,047 1,047 1,015 1,029 30,800
2014/12/24 1,051 1,055 1,038 1,045 30,200
2014/12/22 1,034 1,050 1,021 1,050 30,400
2014/12/19 1,050 1,060 1,029 1,041 19,900
2014/12/18 1,030 1,041 1,020 1,039 25,500
2014/12/17 1,026 1,030 1,013 1,014 40,600
2014/12/16 1,036 1,044 1,032 1,035 24,900
2014/12/15 1,032 1,077 1,032 1,038 24,000
2014/12/12 1,040 1,055 1,035 1,036 31,600
2014/12/11 1,034 1,044 1,025 1,035 16,500
2014/12/10 1,031 1,056 1,031 1,034 19,900
2014/12/09 1,069 1,076 1,053 1,053 20,300
2014/12/08 1,086 1,092 1,069 1,072 25,000
2014/12/05 1,080 1,084 1,069 1,079 9,600
2014/12/04 1,093 1,094 1,079 1,080 16,800
2014/12/03 1,090 1,102 1,080 1,090 30,500
2014/12/02 1,081 1,107 1,081 1,105 24,000
2014/12/01 1,079 1,099 1,067 1,093 27,500
2014/11/28 1,100 1,100 1,036 1,079 33,100
2014/11/27 1,124 1,124 1,091 1,091 18,900
2014/11/26 1,122 1,128 1,107 1,115 44,500
2014/11/25 1,127 1,131 1,122 1,122 19,400
2014/11/21 1,130 1,134 1,116 1,131 16,500
2014/11/20 1,150 1,150 1,131 1,131 19,900
2014/11/19 1,160 1,160 1,138 1,141 25,700
2014/11/18 1,144 1,150 1,126 1,145 29,300
2014/11/17 1,156 1,158 1,111 1,113 33,000
2014/11/14 1,175 1,176 1,160 1,170 37,900
2014/11/13 1,152 1,174 1,140 1,174 52,600
2014/11/12 1,147 1,159 1,139 1,153 43,500
2014/11/11 1,128 1,151 1,128 1,147 29,700
2014/11/10 1,130 1,148 1,118 1,132 33,700
2014/11/07 1,133 1,169 1,133 1,151 43,400
2014/11/06 1,128 1,177 1,116 1,145 87,000
2014/11/05 1,132 1,139 1,118 1,135 34,800
2014/11/04 1,150 1,160 1,125 1,130 70,500
2014/10/31 1,052 1,145 1,052 1,140 152,200
2014/10/30 1,075 1,103 1,062 1,082 172,100
2014/10/29 1,091 1,091 1,071 1,084 41,200
2014/10/28 1,059 1,078 1,051 1,077 36,000
2014/10/27 1,041 1,060 1,041 1,058 16,000
2014/10/24 1,086 1,086 1,042 1,047 35,700
2014/10/23 1,053 1,096 1,042 1,075 78,500
2014/10/22 1,016 1,045 1,016 1,035 39,400
2014/10/21 1,006 1,015 1,002 1,011 51,400
2014/10/20 1,000 1,006 974 1,005 39,300
2014/10/17 1,012 1,018 963 965 63,200
2014/10/16 988 988 952 967 49,700
2014/10/15 1,010 1,019 996 1,004 29,300
2014/10/14 998 1,025 986 1,001 46,300
2014/10/10 1,032 1,063 1,020 1,031 66,000
2014/10/09 1,111 1,126 1,058 1,069 68,700
2014/10/08 1,047 1,150 1,033 1,106 203,800
2014/10/07 1,066 1,080 1,054 1,058 30,300
2014/10/06 1,068 1,091 1,063 1,081 33,400
2014/10/03 1,041 1,069 1,041 1,068 42,700
2014/10/02 1,050 1,057 1,035 1,041 59,700
2014/10/01 1,100 1,111 1,070 1,071 76,500
2014/09/30 1,124 1,127 1,080 1,105 56,900
2014/09/29 1,170 1,190 1,120 1,139 170,600
2014/09/26 1,100 1,169 1,081 1,167 136,300
2014/09/25 1,100 1,123 1,097 1,117 98,300
2014/09/24 1,099 1,120 1,070 1,083 105,300
2014/09/22 1,084 1,095 1,062 1,094 74,300
2014/09/19 1,050 1,076 1,034 1,073 96,900
2014/09/18 1,031 1,054 1,031 1,042 30,000
2014/09/17 1,050 1,058 1,030 1,042 28,200
2014/09/16 1,050 1,067 1,046 1,051 51,500
2014/09/12 1,080 1,080 1,008 1,043 181,900
2014/09/11 985 1,016 985 1,002 51,900
2014/09/10 986 999 980 987 48,600
2014/09/09 1,005 1,009 998 1,000 19,400
2014/09/08 1,010 1,010 1,001 1,003 11,800
2014/09/05 1,014 1,019 1,000 1,007 47,500
2014/09/04 1,010 1,035 1,010 1,019 108,100
2014/09/03 992 1,010 990 1,002 39,900
2014/09/02 1,003 1,008 997 1,001 44,700
2014/09/01 999 1,007 996 1,000 26,100
2014/08/29 1,005 1,009 991 999 31,600
2014/08/28 983 1,014 982 1,002 100,100
2014/08/27 967 981 967 978 35,800
2014/08/26 950 975 948 966 54,000
2014/08/25 943 948 929 947 21,100
2014/08/22 950 950 932 940 23,600
2014/08/21 941 958 941 948 14,800
2014/08/20 957 962 935 949 19,100
2014/08/19 957 963 955 958 8,400
2014/08/18 950 968 946 953 24,400
2014/08/15 940 950 940 942 14,900
2014/08/14 935 962 932 940 26,800
2014/08/13 941 944 930 935 28,700
2014/08/12 943 957 930 935 26,000
2014/08/11 930 938 924 934 37,800
2014/08/08 916 922 892 900 55,800
2014/08/07 937 940 913 929 53,400
2014/08/06 950 952 938 938 37,900
2014/08/05 971 983 955 956 30,800
2014/08/04 967 992 961 970 22,000
2014/08/01 961 976 961 970 37,600
2014/07/31 1,010 1,012 970 982 90,900
2014/07/30 1,015 1,070 1,005 1,024 154,600
2014/07/29 994 1,010 994 1,004 33,100
2014/07/28 1,000 1,009 992 1,000 28,000
2014/07/25 1,019 1,019 988 1,003 64,800
2014/07/24 1,005 1,015 989 1,013 75,300
2014/07/23 1,015 1,024 998 1,005 105,200
2014/07/22 935 1,048 935 1,001 250,300
2014/07/18 950 952 938 949 36,900
2014/07/17 970 970 950 958 54,800
2014/07/16 961 975 950 964 63,100
2014/07/15 970 979 960 973 44,200
2014/07/14 945 960 941 960 59,000
2014/07/11 939 942 928 931 40,500
2014/07/10 962 999 938 940 74,200
2014/07/09 988 988 951 957 77,500
2014/07/08 1,013 1,013 985 990 77,000
2014/07/07 1,006 1,017 978 998 120,200
2014/07/04 992 1,000 971 976 65,200
2014/07/03 990 992 976 980 47,200
2014/07/02 978 992 976 985 45,700
2014/07/01 971 988 967 978 46,300
2014/06/30 932 978 932 976 66,100
2014/06/27 957 985 937 941 91,200
2014/06/26 970 980 958 968 65,400
2014/06/25 962 994 961 968 83,200
2014/06/24 967 997 967 978 80,200
2014/06/23 971 1,006 962 995 107,400
2014/06/20 1,015 1,019 977 987 133,300
2014/06/19 1,032 1,044 1,016 1,023 103,100
2014/06/18 1,025 1,047 1,025 1,030 119,600
2014/06/17 1,066 1,066 1,005 1,024 287,000
2014/06/16 1,116 1,121 1,058 1,066 292,900
2014/06/13 1,145 1,153 1,121 1,131 337,200
2014/06/12 1,120 1,175 1,111 1,140 604,500
2014/06/11 1,125 1,161 1,093 1,131 881,500
2014/06/10 1,122 1,190 1,068 1,150 2,613,000
2014/06/09 1,015 1,015 1,015 1,015 181,500
2014/06/06 865 865 856 865 15,100
2014/06/05 850 866 850 864 30,900
2014/06/04 834 848 833 847 19,600
2014/06/03 841 852 839 844 44,200
2014/06/02 837 846 837 839 31,600
2014/05/30 853 861 836 842 15,300
2014/05/29 847 864 846 857 17,500
2014/05/28 845 862 841 856 25,600
2014/05/27 835 856 835 853 28,700
2014/05/26 816 835 808 834 28,900
2014/05/23 800 816 796 811 35,400
2014/05/22 777 798 775 794 24,800
2014/05/21 799 799 766 777 36,200
2014/05/20 755 767 753 761 19,100
2014/05/19 805 805 751 753 44,400
2014/05/16 800 813 792 803 43,600
2014/05/15 779 804 771 802 37,900
2014/05/14 763 804 763 796 66,400
2014/05/13 744 776 734 773 124,600
2014/05/12 804 819 759 759 208,300
2014/05/09 887 925 887 909 52,600
2014/05/08 880 899 870 897 16,100
2014/05/07 912 914 870 878 42,800
2014/05/02 900 915 898 912 32,100
2014/05/01 889 903 882 900 49,500
2014/04/30 854 876 854 859 32,000
2014/04/28 867 868 852 859 39,200
2014/04/25 873 882 853 867 29,900
2014/04/24 881 890 862 864 21,000
2014/04/23 887 904 883 887 17,700
2014/04/22 887 909 884 889 37,200
2014/04/21 891 896 884 892 15,600
2014/04/18 888 890 876 888 19,800
2014/04/17 856 879 850 873 27,700
2014/04/16 850 868 843 868 12,900
2014/04/15 829 878 829 841 37,400
2014/04/14 826 853 826 828 29,300
2014/04/11 851 851 835 841 32,600
2014/04/10 890 896 860 862 51,100
2014/04/09 880 883 872 875 31,000
2014/04/08 890 892 876 882 37,400
2014/04/07 923 923 889 892 69,300
2014/04/04 926 943 926 938 39,500
2014/04/03 928 944 916 936 46,900
2014/04/02 950 953 930 930 57,600
2014/04/01 949 954 928 949 113,600
2014/03/31 925 946 918 946 145,100
2014/03/28 872 900 859 900 92,600
2014/03/27 840 862 830 860 61,100
2014/03/26 888 888 849 855 65,700
2014/03/25 838 888 838 852 138,100
2014/03/24 809 867 806 825 124,100
2014/03/20 860 860 801 806 113,600
2014/03/19 890 892 842 855 197,600
2014/03/18 850 969 837 914 584,200
2014/03/17 801 830 794 830 148,600
2014/03/14 767 801 767 801 136,700
2014/03/13 778 789 778 789 39,900
2014/03/12 774 778 765 778 52,500
2014/03/11 766 773 760 767 25,600
2014/03/10 770 772 765 765 34,600
2014/03/07 757 766 757 765 27,500
2014/03/06 750 757 745 755 27,800
2014/03/05 745 755 741 748 20,700
2014/03/04 725 743 725 740 21,000
2014/03/03 748 755 727 731 36,500
2014/02/28 755 761 741 748 37,500
2014/02/27 759 764 756 761 12,900
2014/02/26 770 772 761 761 24,800
2014/02/25 780 786 756 768 50,900
2014/02/24 758 777 756 775 44,000
2014/02/21 745 759 745 756 25,400
2014/02/20 761 761 732 735 39,400
2014/02/19 755 761 747 757 22,300
2014/02/18 740 750 737 748 28,200
2014/02/17 736 747 734 737 36,700
2014/02/14 763 768 719 726 78,500
2014/02/13 783 785 750 753 61,400
2014/02/12 792 798 780 783 38,200
2014/02/10 768 795 767 791 45,600
2014/02/07 796 820 757 765 92,700
2014/02/06 749 788 740 775 81,600
2014/02/05 771 784 730 735 90,600
2014/02/04 698 754 681 754 274,500
2014/02/03 831 842 801 803 106,100
2014/01/31 900 913 825 858 375,200
2014/01/30 950 950 928 938 59,700
2014/01/29 940 965 940 955 42,500
2014/01/28 927 968 927 932 62,100
2014/01/27 935 944 930 930 59,100
2014/01/24 980 982 963 967 56,100
2014/01/23 990 994 976 985 83,500
2014/01/22 955 979 953 978 75,300
2014/01/21 950 955 949 949 30,700
2014/01/20 944 954 942 947 26,100
2014/01/17 940 946 937 943 41,800
2014/01/16 949 955 941 941 41,600
2014/01/15 950 954 940 941 41,300
2014/01/14 951 951 936 941 73,200
2014/01/10 976 983 962 964 74,100
2014/01/09 977 979 964 974 45,600
2014/01/08 981 990 972 979 46,000
2014/01/07 976 978 961 968 60,000
2014/01/06 990 999 977 986 61,800

このページの先頭へ