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
2016/12/30 2,633 2,680 2,630 2,641 105,300
2016/12/29 2,651 2,695 2,631 2,646 132,100
2016/12/28 2,635 2,693 2,630 2,661 154,800
2016/12/27 2,630 2,634 2,600 2,617 99,100
2016/12/26 2,547 2,619 2,540 2,601 135,600
2016/12/22 2,515 2,563 2,515 2,537 114,600
2016/12/21 2,539 2,547 2,515 2,536 130,400
2016/12/20 2,531 2,566 2,529 2,562 78,700
2016/12/19 2,525 2,567 2,511 2,553 130,900
2016/12/16 2,555 2,568 2,508 2,525 165,200
2016/12/15 2,539 2,576 2,518 2,545 150,800
2016/12/14 2,556 2,598 2,520 2,539 174,800
2016/12/13 2,519 2,578 2,504 2,556 229,900
2016/12/12 2,478 2,545 2,403 2,544 330,200
2016/12/09 2,298 2,445 2,298 2,434 310,400
2016/12/08 2,345 2,354 2,297 2,320 158,100
2016/12/07 2,340 2,346 2,303 2,330 184,000
2016/12/06 2,391 2,394 2,339 2,346 108,800
2016/12/05 2,419 2,419 2,323 2,376 205,000
2016/12/02 2,422 2,474 2,408 2,433 200,200
2016/12/01 2,460 2,460 2,417 2,439 208,800
2016/11/30 2,446 2,458 2,418 2,443 156,900
2016/11/29 2,422 2,463 2,382 2,450 293,900
2016/11/28 2,460 2,460 2,372 2,422 480,600
2016/11/25 2,545 2,549 2,496 2,504 145,300
2016/11/24 2,638 2,638 2,521 2,534 226,100
2016/11/22 2,612 2,630 2,583 2,609 128,300
2016/11/21 2,630 2,630 2,573 2,589 125,800
2016/11/18 2,670 2,677 2,603 2,618 176,200
2016/11/17 2,645 2,673 2,616 2,668 140,200
2016/11/16 2,673 2,680 2,590 2,633 199,000
2016/11/15 2,750 2,750 2,633 2,694 184,900
2016/11/14 2,790 2,835 2,765 2,772 79,100
2016/11/11 2,793 2,814 2,746 2,767 137,300
2016/11/10 2,739 2,792 2,680 2,781 146,000
2016/11/09 2,772 2,772 2,577 2,639 163,900
2016/11/08 2,747 2,747 2,690 2,705 73,200
2016/11/07 2,749 2,752 2,625 2,651 128,700
2016/11/04 2,726 2,760 2,644 2,727 148,700
2016/11/02 2,850 2,882 2,755 2,773 92,500
2016/11/01 2,832 2,923 2,807 2,911 123,200
2016/10/31 2,886 2,960 2,805 2,828 159,500
2016/10/28 2,790 2,940 2,783 2,883 274,900
2016/10/27 2,748 2,851 2,715 2,770 231,400
2016/10/26 2,630 2,684 2,630 2,668 37,700
2016/10/25 2,687 2,697 2,621 2,637 44,600
2016/10/24 2,640 2,672 2,624 2,649 75,000
2016/10/21 2,664 2,670 2,617 2,642 51,000
2016/10/20 2,679 2,686 2,650 2,660 53,500
2016/10/19 2,673 2,701 2,663 2,690 76,600
2016/10/18 2,687 2,700 2,643 2,659 39,900
2016/10/17 2,708 2,727 2,650 2,662 49,400
2016/10/14 2,635 2,738 2,635 2,724 116,000
2016/10/13 2,565 2,635 2,550 2,635 59,000
2016/10/12 2,540 2,620 2,530 2,586 125,700
2016/10/11 2,646 2,651 2,565 2,569 87,800
2016/10/07 2,668 2,683 2,642 2,664 65,200
2016/10/06 2,783 2,783 2,685 2,703 101,900
2016/10/05 2,795 2,848 2,775 2,787 138,000
2016/10/04 2,759 2,791 2,744 2,788 66,400
2016/10/03 2,759 2,803 2,722 2,767 94,700
2016/09/30 2,747 2,762 2,711 2,740 62,000
2016/09/29 2,720 2,755 2,706 2,715 59,300
2016/09/28 2,650 2,738 2,625 2,723 106,400
2016/09/27 2,550 2,640 2,541 2,636 92,400
2016/09/26 2,581 2,598 2,569 2,584 29,400
2016/09/23 2,545 2,584 2,538 2,579 62,500
2016/09/21 2,552 2,554 2,512 2,536 40,000
2016/09/20 2,509 2,570 2,496 2,552 46,900
2016/09/16 2,522 2,522 2,458 2,500 190,900
2016/09/15 2,490 2,521 2,456 2,491 53,600
2016/09/14 2,538 2,578 2,521 2,537 47,300
2016/09/13 2,537 2,592 2,537 2,570 48,400
2016/09/12 2,640 2,641 2,516 2,528 75,700
2016/09/09 2,620 2,649 2,601 2,626 79,300
2016/09/08 2,599 2,640 2,537 2,631 100,100
2016/09/07 2,500 2,590 2,500 2,581 69,400
2016/09/06 2,468 2,554 2,462 2,536 62,900
2016/09/05 2,483 2,496 2,457 2,469 33,800
2016/09/02 2,488 2,492 2,462 2,483 40,700
2016/09/01 2,455 2,501 2,443 2,496 71,800
2016/08/31 2,399 2,441 2,366 2,438 57,700
2016/08/30 2,344 2,378 2,315 2,362 29,100
2016/08/29 2,401 2,401 2,329 2,344 34,900
2016/08/26 2,376 2,388 2,326 2,345 53,900
2016/08/25 2,497 2,498 2,410 2,410 38,600
2016/08/24 2,479 2,514 2,459 2,493 105,700
2016/08/23 2,352 2,444 2,335 2,441 78,100
2016/08/22 2,289 2,382 2,277 2,380 46,400
2016/08/19 2,314 2,358 2,245 2,273 76,200
2016/08/18 2,376 2,392 2,312 2,317 52,100
2016/08/17 2,345 2,408 2,321 2,375 119,900
2016/08/16 2,430 2,430 2,340 2,392 36,600
2016/08/15 2,434 2,453 2,409 2,416 31,700
2016/08/12 2,469 2,490 2,409 2,423 48,700
2016/08/10 2,399 2,465 2,371 2,464 105,300
2016/08/09 2,295 2,373 2,288 2,361 67,900
2016/08/08 2,338 2,340 2,249 2,287 80,400
2016/08/05 2,339 2,357 2,274 2,313 87,800
2016/08/04 2,397 2,399 2,277 2,292 103,800
2016/08/03 2,400 2,413 2,352 2,354 81,400
2016/08/02 2,507 2,584 2,438 2,447 113,100
2016/08/01 2,366 2,515 2,350 2,507 199,600
2016/07/29 2,484 2,511 2,141 2,358 450,100
2016/07/28 2,650 2,670 2,560 2,634 154,700
2016/07/27 2,695 2,738 2,656 2,696 82,800
2016/07/26 2,728 2,754 2,631 2,650 157,600
2016/07/25 2,807 2,836 2,730 2,736 80,300
2016/07/22 2,850 2,908 2,751 2,797 122,800
2016/07/21 2,940 2,960 2,837 2,850 79,900
2016/07/20 2,805 2,962 2,780 2,954 148,600
2016/07/19 2,670 2,809 2,666 2,807 113,100
2016/07/15 2,810 2,810 2,640 2,662 158,200
2016/07/14 2,791 2,854 2,782 2,810 65,400
2016/07/13 2,860 2,873 2,739 2,766 119,000
2016/07/12 3,005 3,005 2,823 2,848 144,900
2016/07/11 2,919 3,005 2,907 2,975 69,600
2016/07/08 2,959 2,960 2,815 2,836 70,400
2016/07/07 2,990 3,000 2,911 2,927 72,200
2016/07/06 2,965 3,010 2,900 3,000 96,400
2016/07/05 3,060 3,065 3,005 3,040 47,000
2016/07/04 3,065 3,100 3,035 3,080 67,200
2016/07/01 3,060 3,140 3,035 3,070 141,500
2016/06/30 2,949 3,065 2,935 3,030 269,300
2016/06/29 2,980 2,980 2,889 2,905 177,400
2016/06/28 2,730 2,880 2,730 2,842 95,600
2016/06/27 2,651 2,816 2,651 2,773 92,900
2016/06/24 2,808 2,860 2,531 2,626 224,700
2016/06/23 2,715 2,772 2,678 2,763 106,100
2016/06/22 2,700 2,747 2,654 2,716 65,000
2016/06/21 2,775 2,823 2,685 2,695 135,200
2016/06/20 2,708 2,805 2,693 2,774 94,500
2016/06/17 2,650 2,718 2,616 2,645 126,100
2016/06/16 2,724 2,746 2,600 2,610 98,000
2016/06/15 2,663 2,772 2,663 2,738 76,500
2016/06/14 2,795 2,812 2,655 2,703 209,900
2016/06/13 2,907 2,931 2,787 2,827 151,900
2016/06/10 2,951 2,992 2,921 2,976 143,300
2016/06/09 2,923 3,000 2,891 2,955 118,800
2016/06/08 2,791 2,932 2,791 2,925 211,500
2016/06/07 2,767 2,837 2,767 2,823 120,200
2016/06/06 2,650 2,741 2,593 2,737 185,900
2016/06/03 2,766 2,827 2,693 2,729 297,300
2016/06/02 2,833 2,870 2,680 2,766 272,600
2016/06/01 2,875 2,952 2,851 2,876 238,900
2016/05/31 2,915 2,928 2,868 2,875 174,400
2016/05/30 2,935 3,000 2,923 2,955 140,200
2016/05/27 2,967 2,999 2,828 2,985 270,800
2016/05/26 3,045 3,080 2,950 2,969 192,700
2016/05/25 2,980 3,060 2,973 3,020 137,700
2016/05/24 3,010 3,120 2,913 2,935 267,500
2016/05/23 2,948 3,050 2,912 3,030 223,000
2016/05/20 2,800 2,998 2,790 2,979 334,700
2016/05/19 2,675 2,826 2,629 2,809 317,300
2016/05/18 2,640 2,675 2,580 2,626 148,400
2016/05/17 2,485 2,648 2,483 2,629 126,900
2016/05/16 2,635 2,674 2,500 2,501 147,900
2016/05/13 2,499 2,658 2,432 2,626 297,400
2016/05/12 2,411 2,655 2,401 2,540 566,500
2016/05/11 2,298 2,315 2,259 2,290 75,100
2016/05/10 2,290 2,290 2,220 2,254 71,600
2016/05/09 2,224 2,278 2,201 2,277 85,600
2016/05/06 2,172 2,213 2,161 2,174 40,700
2016/05/02 2,130 2,183 2,120 2,172 72,600
2016/04/28 2,277 2,288 2,185 2,203 55,900
2016/04/27 2,225 2,250 2,206 2,241 36,500
2016/04/26 2,266 2,291 2,179 2,225 79,700
2016/04/25 2,310 2,315 2,273 2,280 51,400
2016/04/22 2,351 2,351 2,297 2,311 98,500
2016/04/21 2,334 2,385 2,334 2,369 66,700
2016/04/20 2,350 2,359 2,317 2,335 49,000
2016/04/19 2,326 2,356 2,321 2,343 62,200
2016/04/18 2,290 2,335 2,274 2,312 89,700
2016/04/15 2,345 2,389 2,342 2,350 71,900
2016/04/14 2,376 2,405 2,331 2,382 100,200
2016/04/13 2,350 2,399 2,349 2,376 52,000
2016/04/12 2,381 2,395 2,330 2,350 79,200
2016/04/11 2,314 2,385 2,268 2,382 92,200
2016/04/08 2,250 2,338 2,209 2,333 141,100
2016/04/07 2,219 2,359 2,219 2,323 130,000
2016/04/06 2,160 2,230 2,122 2,221 132,400
2016/04/05 2,297 2,340 2,167 2,179 174,200
2016/04/04 2,328 2,361 2,282 2,297 150,500
2016/04/01 2,437 2,443 2,330 2,340 182,900
2016/03/31 2,495 2,495 2,358 2,448 202,500
2016/03/30 2,474 2,490 2,434 2,484 136,000
2016/03/29 2,421 2,475 2,405 2,475 107,900
2016/03/28 2,360 2,436 2,351 2,429 203,600
2016/03/25 2,344 2,397 2,314 2,324 141,000
2016/03/24 2,275 2,377 2,238 2,363 200,700
2016/03/23 2,245 2,283 2,221 2,250 80,600
2016/03/22 2,199 2,234 2,195 2,231 148,600
2016/03/18 2,160 2,225 2,158 2,186 198,500
2016/03/17 2,150 2,177 2,143 2,161 202,600
2016/03/16 2,073 2,121 2,065 2,111 84,100
2016/03/15 2,002 2,115 1,997 2,082 175,300
2016/03/14 2,014 2,050 1,993 2,020 51,700
2016/03/11 1,976 1,998 1,965 1,988 68,600
2016/03/10 1,994 2,037 1,994 2,026 100,700
2016/03/09 2,021 2,021 1,989 1,994 57,000
2016/03/08 1,981 2,037 1,956 2,026 100,400
2016/03/07 2,000 2,016 1,966 1,970 74,100
2016/03/04 1,965 2,069 1,961 2,015 211,300
2016/03/03 1,930 1,956 1,917 1,949 47,100
2016/03/02 1,966 1,966 1,930 1,949 46,900
2016/03/01 1,900 1,934 1,892 1,914 49,100
2016/02/29 1,928 1,965 1,906 1,911 56,900
2016/02/26 1,924 1,940 1,901 1,907 56,600
2016/02/25 1,883 1,922 1,883 1,912 43,800
2016/02/24 1,831 1,896 1,822 1,879 47,500
2016/02/23 1,930 1,951 1,818 1,858 134,600
2016/02/22 1,907 1,956 1,905 1,936 58,100
2016/02/19 1,947 1,953 1,883 1,923 86,400
2016/02/18 1,990 2,032 1,939 1,979 134,200
2016/02/17 1,918 2,034 1,918 1,975 125,200
2016/02/16 1,917 1,985 1,885 1,900 159,500
2016/02/15 1,960 1,960 1,832 1,911 86,100
2016/02/12 1,855 1,883 1,755 1,807 179,900
2016/02/10 1,940 2,030 1,918 1,989 227,000
2016/02/09 2,000 2,024 1,916 1,940 117,500
2016/02/08 2,037 2,090 2,001 2,067 117,100
2016/02/05 2,118 2,118 2,028 2,080 108,900
2016/02/04 2,307 2,307 2,140 2,146 141,000
2016/02/03 2,321 2,360 2,263 2,307 129,900
2016/02/02 2,301 2,380 2,281 2,338 131,900
2016/02/01 2,170 2,398 2,164 2,362 291,800
2016/01/29 2,017 2,174 2,008 2,153 409,300
2016/01/28 2,201 2,220 2,175 2,217 124,800
2016/01/27 2,200 2,222 2,160 2,191 99,900
2016/01/26 2,142 2,205 2,100 2,150 158,200
2016/01/25 2,259 2,275 2,155 2,172 163,100
2016/01/22 2,124 2,191 2,063 2,188 167,800
2016/01/21 2,117 2,183 2,002 2,008 173,700
2016/01/20 2,255 2,255 2,117 2,149 159,800
2016/01/19 2,268 2,314 2,202 2,234 178,700
2016/01/18 2,244 2,321 2,222 2,291 143,500
2016/01/15 2,483 2,490 2,291 2,328 208,900
2016/01/14 2,386 2,435 2,326 2,417 290,200
2016/01/13 2,301 2,514 2,265 2,466 473,900
2016/01/12 2,344 2,350 2,120 2,151 253,300
2016/01/08 2,291 2,375 2,260 2,344 250,600
2016/01/07 2,324 2,327 2,266 2,315 302,300
2016/01/06 2,192 2,345 2,176 2,324 400,000
2016/01/05 2,169 2,179 2,111 2,151 85,000
2016/01/04 2,170 2,195 2,142 2,149 109,000

このページの先頭へ