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
2015/12/30 2,077 2,164 2,077 2,156 108,900
2015/12/29 2,076 2,097 2,043 2,077 43,700
2015/12/28 2,030 2,085 2,002 2,076 48,700
2015/12/25 2,030 2,067 2,015 2,015 40,700
2015/12/24 2,134 2,135 2,028 2,031 56,300
2015/12/22 2,100 2,148 2,085 2,135 69,900
2015/12/21 2,145 2,145 2,018 2,079 84,700
2015/12/18 2,136 2,200 2,128 2,145 199,300
2015/12/17 2,067 2,115 2,067 2,111 94,000
2015/12/16 2,026 2,043 2,010 2,043 51,700
2015/12/15 1,988 2,057 1,976 1,986 114,100
2015/12/14 1,955 1,974 1,942 1,965 80,200
2015/12/11 2,000 2,026 1,979 1,982 74,200
2015/12/10 2,000 2,014 1,971 1,994 116,200
2015/12/09 1,984 2,028 1,982 1,995 115,300
2015/12/08 2,017 2,030 1,969 1,976 118,700
2015/12/07 2,051 2,053 2,009 2,009 94,900
2015/12/04 2,001 2,064 1,990 2,037 125,900
2015/12/03 2,063 2,063 2,020 2,024 78,900
2015/12/02 2,040 2,072 2,017 2,056 87,700
2015/12/01 2,069 2,115 2,018 2,032 122,600
2015/11/30 2,046 2,068 2,028 2,060 68,500
2015/11/27 2,143 2,143 2,062 2,069 116,500
2015/11/26 2,135 2,191 2,125 2,143 101,900
2015/11/25 2,143 2,158 2,131 2,134 56,500
2015/11/24 2,200 2,200 2,135 2,158 127,900
2015/11/20 2,155 2,195 2,111 2,172 154,900
2015/11/19 2,166 2,178 2,147 2,148 108,000
2015/11/18 2,195 2,195 2,128 2,133 119,100
2015/11/17 2,201 2,220 2,138 2,172 102,500
2015/11/16 2,150 2,230 2,127 2,188 157,600
2015/11/13 2,112 2,237 2,107 2,182 188,500
2015/11/12 2,055 2,120 2,047 2,114 158,100
2015/11/11 1,999 2,038 1,985 2,034 80,500
2015/11/10 2,030 2,033 1,981 2,017 78,100
2015/11/09 2,048 2,095 2,032 2,043 97,900
2015/11/06 2,025 2,040 1,964 2,032 104,600
2015/11/05 1,976 2,050 1,973 2,009 135,500
2015/11/04 2,000 2,035 1,945 1,956 119,700
2015/11/02 2,012 2,035 1,971 2,004 108,300
2015/10/30 1,990 2,060 1,946 2,051 237,900
2015/10/29 2,180 2,180 1,981 2,005 390,000
2015/10/28 2,113 2,186 2,092 2,121 226,500
2015/10/27 2,134 2,178 2,087 2,109 187,200
2015/10/26 2,132 2,187 2,100 2,121 158,500
2015/10/23 2,180 2,187 2,120 2,125 137,200
2015/10/22 2,248 2,286 2,111 2,132 153,700
2015/10/21 2,100 2,254 2,088 2,248 216,700
2015/10/20 2,270 2,281 2,077 2,081 233,500
2015/10/19 2,240 2,284 2,218 2,267 90,400
2015/10/16 2,270 2,300 2,200 2,218 186,400
2015/10/15 2,164 2,250 2,147 2,247 208,800
2015/10/14 2,060 2,186 2,045 2,175 331,900
2015/10/13 1,986 2,076 1,984 2,063 105,700
2015/10/09 1,978 2,020 1,944 2,014 73,500
2015/10/08 2,021 2,038 1,956 1,967 90,300
2015/10/07 2,100 2,105 2,018 2,061 86,100
2015/10/06 2,030 2,113 2,007 2,105 129,200
2015/10/05 2,083 2,090 2,005 2,017 114,300
2015/10/02 1,998 2,050 1,981 2,045 166,400
2015/10/01 1,903 1,985 1,865 1,976 190,100
2015/09/30 1,772 1,867 1,751 1,863 127,600
2015/09/29 1,791 1,791 1,737 1,751 82,400
2015/09/28 1,760 1,829 1,750 1,821 69,500
2015/09/25 1,760 1,781 1,711 1,768 103,900
2015/09/24 1,731 1,794 1,722 1,774 67,200
2015/09/18 1,731 1,803 1,731 1,764 102,900
2015/09/17 1,774 1,785 1,730 1,770 94,000
2015/09/16 1,745 1,798 1,691 1,725 128,600
2015/09/15 1,730 1,758 1,697 1,705 92,800
2015/09/14 1,777 1,823 1,713 1,733 145,600
2015/09/11 1,681 1,792 1,670 1,781 151,000
2015/09/10 1,698 1,711 1,619 1,707 159,200
2015/09/09 1,749 1,749 1,668 1,710 233,700
2015/09/08 1,783 1,783 1,633 1,635 190,200
2015/09/07 1,791 1,833 1,740 1,790 123,100
2015/09/04 1,954 1,954 1,779 1,820 170,000
2015/09/03 1,990 2,033 1,911 1,946 149,600
2015/09/02 1,850 2,000 1,848 1,950 166,900
2015/09/01 2,024 2,035 1,909 1,910 167,000
2015/08/31 2,054 2,097 2,000 2,061 131,500
2015/08/28 2,025 2,088 1,990 2,065 218,100
2015/08/27 2,013 2,021 1,925 1,958 154,700
2015/08/26 1,852 1,956 1,852 1,945 175,200
2015/08/25 1,735 1,995 1,703 1,840 279,800
2015/08/24 1,907 1,964 1,803 1,815 316,500
2015/08/21 2,011 2,068 1,978 1,987 210,300
2015/08/20 2,074 2,144 2,073 2,102 116,600
2015/08/19 2,157 2,186 2,077 2,106 170,900
2015/08/18 2,205 2,233 2,140 2,152 193,100
2015/08/17 2,180 2,237 2,135 2,186 165,600
2015/08/14 2,154 2,203 2,110 2,182 210,700
2015/08/13 2,055 2,185 2,024 2,163 388,400
2015/08/12 1,975 2,080 1,965 2,074 404,000
2015/08/11 1,902 1,986 1,852 1,971 287,000
2015/08/10 1,892 1,930 1,881 1,892 88,600
2015/08/07 1,867 1,924 1,812 1,910 217,300
2015/08/06 1,929 1,960 1,863 1,874 268,700
2015/08/05 1,817 1,915 1,797 1,907 398,000
2015/08/04 1,829 1,829 1,777 1,790 131,300
2015/08/03 1,782 1,846 1,782 1,832 177,400
2015/07/31 1,716 1,780 1,716 1,751 153,500
2015/07/30 1,772 1,791 1,727 1,755 119,600
2015/07/29 1,794 1,814 1,747 1,762 105,600
2015/07/28 1,713 1,796 1,710 1,775 115,000
2015/07/27 1,802 1,825 1,744 1,760 177,800
2015/07/24 1,840 1,840 1,802 1,812 130,000
2015/07/23 1,817 1,879 1,805 1,845 175,100
2015/07/22 1,870 1,870 1,800 1,821 196,700
2015/07/21 1,840 1,880 1,806 1,872 317,400
2015/07/17 1,810 1,837 1,800 1,820 160,100
2015/07/16 1,805 1,840 1,760 1,834 197,600
2015/07/15 1,740 1,809 1,685 1,806 279,900
2015/07/14 1,810 1,859 1,736 1,758 440,800
2015/07/13 1,765 1,780 1,705 1,776 307,700
2015/07/10 1,673 1,765 1,635 1,699 565,700
2015/07/09 1,560 1,670 1,515 1,664 335,000
2015/07/08 1,620 1,670 1,590 1,612 352,900
2015/07/07 1,545 1,610 1,545 1,601 249,500
2015/07/06 1,500 1,539 1,470 1,522 139,300
2015/07/03 1,534 1,538 1,494 1,508 67,800
2015/07/02 1,552 1,559 1,512 1,516 75,700
2015/07/01 1,515 1,543 1,490 1,541 87,800
2015/06/30 1,463 1,519 1,463 1,508 161,500
2015/06/29 1,468 1,496 1,452 1,454 103,800
2015/06/26 1,513 1,550 1,500 1,526 78,100
2015/06/25 1,526 1,557 1,512 1,512 95,800
2015/06/24 1,565 1,565 1,522 1,534 133,200
2015/06/23 1,590 1,591 1,546 1,565 131,200
2015/06/22 1,570 1,588 1,542 1,555 216,500
2015/06/19 1,597 1,610 1,570 1,590 191,900
2015/06/18 1,598 1,621 1,551 1,557 177,700
2015/06/17 1,570 1,615 1,539 1,598 388,700
2015/06/16 1,640 1,665 1,551 1,552 574,100
2015/06/15 1,580 1,738 1,562 1,675 1,101,300
2015/06/12 1,459 1,540 1,452 1,540 372,900
2015/06/11 1,420 1,458 1,415 1,444 206,000
2015/06/10 1,413 1,427 1,394 1,396 99,900
2015/06/09 1,390 1,406 1,371 1,391 129,200
2015/06/08 1,389 1,410 1,385 1,397 99,000
2015/06/05 1,396 1,401 1,365 1,366 82,700
2015/06/04 1,410 1,414 1,379 1,381 80,500
2015/06/03 1,430 1,430 1,387 1,415 152,200
2015/06/02 1,350 1,443 1,350 1,414 396,000
2015/06/01 1,308 1,317 1,280 1,304 31,000
2015/05/29 1,275 1,307 1,275 1,305 45,200
2015/05/28 1,293 1,298 1,286 1,293 22,000
2015/05/27 1,287 1,297 1,278 1,293 50,000
2015/05/26 1,308 1,311 1,295 1,302 37,100
2015/05/25 1,329 1,329 1,309 1,313 31,400
2015/05/22 1,316 1,318 1,300 1,318 55,000
2015/05/21 1,298 1,315 1,290 1,314 73,600
2015/05/20 1,297 1,300 1,283 1,295 51,700
2015/05/19 1,288 1,298 1,272 1,296 42,600
2015/05/18 1,295 1,298 1,288 1,292 35,200
2015/05/15 1,262 1,299 1,261 1,290 89,100
2015/05/14 1,257 1,265 1,254 1,262 42,800
2015/05/13 1,265 1,265 1,245 1,260 54,800
2015/05/12 1,246 1,266 1,213 1,260 110,500
2015/05/11 1,254 1,264 1,226 1,246 107,600
2015/05/08 1,195 1,240 1,195 1,238 56,300
2015/05/07 1,205 1,209 1,187 1,195 28,900
2015/05/01 1,199 1,210 1,174 1,181 37,500
2015/04/30 1,202 1,220 1,183 1,205 49,400
2015/04/28 1,230 1,231 1,210 1,217 58,900
2015/04/27 1,180 1,227 1,180 1,226 67,200
2015/04/24 1,181 1,187 1,175 1,182 21,300
2015/04/23 1,188 1,190 1,180 1,182 40,200
2015/04/22 1,170 1,187 1,168 1,181 39,600
2015/04/21 1,171 1,185 1,171 1,178 31,400
2015/04/20 1,186 1,190 1,168 1,170 59,800
2015/04/17 1,240 1,240 1,190 1,198 94,100
2015/04/16 1,270 1,274 1,235 1,245 63,700
2015/04/15 1,270 1,277 1,256 1,261 50,600
2015/04/14 1,277 1,278 1,245 1,270 92,400
2015/04/13 1,230 1,251 1,213 1,247 82,800
2015/04/10 1,230 1,230 1,211 1,216 26,200
2015/04/09 1,232 1,235 1,211 1,222 39,700
2015/04/08 1,211 1,245 1,211 1,230 61,200
2015/04/07 1,191 1,220 1,183 1,202 40,700
2015/04/06 1,187 1,197 1,182 1,189 39,500
2015/04/03 1,186 1,194 1,182 1,194 25,500
2015/04/02 1,199 1,208 1,178 1,193 49,300
2015/04/01 1,218 1,218 1,177 1,191 52,000
2015/03/31 1,241 1,241 1,183 1,188 61,400
2015/03/30 1,214 1,229 1,208 1,224 39,400
2015/03/27 1,185 1,219 1,185 1,214 67,900
2015/03/26 1,220 1,225 1,203 1,210 57,600
2015/03/25 1,230 1,248 1,225 1,242 53,800
2015/03/24 1,266 1,275 1,227 1,229 111,200
2015/03/23 1,280 1,295 1,265 1,275 69,500
2015/03/20 1,290 1,305 1,285 1,286 85,500
2015/03/19 1,280 1,306 1,276 1,294 147,800
2015/03/18 1,274 1,314 1,263 1,306 404,200
2015/03/17 1,300 1,342 1,233 1,284 1,096,500
2015/03/16 1,127 1,133 1,120 1,129 24,000
2015/03/13 1,157 1,157 1,131 1,139 27,600
2015/03/12 1,134 1,156 1,134 1,149 37,400
2015/03/11 1,136 1,145 1,122 1,140 33,600
2015/03/10 1,117 1,142 1,113 1,136 53,500
2015/03/09 1,107 1,109 1,090 1,099 17,800
2015/03/06 1,098 1,112 1,096 1,107 21,200
2015/03/05 1,102 1,112 1,100 1,103 13,100
2015/03/04 1,103 1,110 1,092 1,107 28,000
2015/03/03 1,124 1,130 1,108 1,110 20,600
2015/03/02 1,143 1,143 1,126 1,132 23,100
2015/02/27 1,145 1,145 1,124 1,124 16,600
2015/02/26 1,138 1,140 1,128 1,134 34,000
2015/02/25 1,139 1,140 1,130 1,131 19,700
2015/02/24 1,131 1,138 1,131 1,132 20,300
2015/02/23 1,144 1,144 1,129 1,133 32,000
2015/02/20 1,156 1,156 1,121 1,137 28,500
2015/02/19 1,129 1,156 1,115 1,156 51,900
2015/02/18 1,115 1,130 1,115 1,125 41,600
2015/02/17 1,130 1,138 1,107 1,115 70,000
2015/02/16 1,172 1,200 1,111 1,152 223,800
2015/02/13 1,070 1,076 1,038 1,072 32,600
2015/02/12 1,031 1,072 1,031 1,050 27,800
2015/02/10 1,056 1,080 1,003 1,040 20,600
2015/02/09 1,070 1,083 1,060 1,063 15,500
2015/02/06 1,096 1,101 1,058 1,063 47,200
2015/02/05 1,107 1,107 1,071 1,085 15,400
2015/02/04 1,085 1,120 1,085 1,100 27,800
2015/02/03 1,101 1,101 1,076 1,081 20,300
2015/02/02 1,117 1,129 1,108 1,110 18,100
2015/01/30 1,135 1,135 1,103 1,128 29,200
2015/01/29 1,119 1,133 1,114 1,131 13,500
2015/01/28 1,117 1,139 1,117 1,132 22,200
2015/01/27 1,123 1,137 1,112 1,133 27,100
2015/01/26 1,114 1,141 1,114 1,138 17,800
2015/01/23 1,131 1,139 1,106 1,134 21,500
2015/01/22 1,130 1,142 1,111 1,131 14,500
2015/01/21 1,149 1,149 1,115 1,121 16,600
2015/01/20 1,137 1,150 1,094 1,140 33,500
2015/01/19 1,117 1,128 1,110 1,126 21,800
2015/01/16 1,085 1,109 1,075 1,098 38,000
2015/01/15 1,068 1,122 1,061 1,110 50,300
2015/01/14 1,084 1,084 1,067 1,068 19,100
2015/01/13 1,027 1,080 1,027 1,076 30,200
2015/01/09 1,070 1,070 1,042 1,046 21,100
2015/01/08 1,031 1,070 1,031 1,066 33,400
2015/01/07 1,020 1,045 1,018 1,024 22,600
2015/01/06 1,046 1,048 1,036 1,036 28,000
2015/01/05 1,062 1,078 1,054 1,061 15,200

このページの先頭へ