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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,660 | 5,670 | 5,520 | 5,580 | 132,600 |
| 2019/12/27 | 5,700 | 5,730 | 5,590 | 5,680 | 127,600 |
| 2019/12/26 | 5,520 | 5,650 | 5,510 | 5,630 | 126,400 |
| 2019/12/25 | 5,570 | 5,610 | 5,520 | 5,560 | 93,000 |
| 2019/12/24 | 5,480 | 5,670 | 5,450 | 5,630 | 159,800 |
| 2019/12/23 | 5,590 | 5,650 | 5,470 | 5,510 | 145,100 |
| 2019/12/20 | 5,460 | 5,580 | 5,460 | 5,570 | 274,500 |
| 2019/12/19 | 5,380 | 5,480 | 5,350 | 5,430 | 159,600 |
| 2019/12/18 | 5,570 | 5,620 | 5,410 | 5,450 | 178,900 |
| 2019/12/17 | 5,430 | 5,680 | 5,410 | 5,650 | 370,900 |
| 2019/12/16 | 5,340 | 5,430 | 5,280 | 5,350 | 170,300 |
| 2019/12/13 | 5,360 | 5,430 | 5,310 | 5,340 | 233,500 |
| 2019/12/12 | 5,450 | 5,450 | 5,270 | 5,350 | 324,100 |
| 2019/12/11 | 5,780 | 5,780 | 5,430 | 5,470 | 388,600 |
| 2019/12/10 | 5,660 | 5,830 | 5,590 | 5,800 | 206,000 |
| 2019/12/09 | 5,730 | 5,740 | 5,610 | 5,620 | 210,300 |
| 2019/12/06 | 5,600 | 5,670 | 5,510 | 5,660 | 405,600 |
| 2019/12/05 | 5,980 | 6,050 | 5,660 | 5,690 | 424,400 |
| 2019/12/04 | 6,330 | 6,350 | 5,860 | 5,890 | 622,000 |
| 2019/12/03 | 6,240 | 6,460 | 6,220 | 6,430 | 245,400 |
| 2019/12/02 | 6,310 | 6,370 | 6,250 | 6,320 | 159,300 |
| 2019/11/29 | 6,160 | 6,330 | 6,130 | 6,280 | 161,400 |
| 2019/11/28 | 6,470 | 6,490 | 6,110 | 6,170 | 378,500 |
| 2019/11/27 | 6,140 | 6,440 | 6,100 | 6,390 | 355,500 |
| 2019/11/26 | 6,010 | 6,130 | 5,940 | 6,070 | 180,300 |
| 2019/11/25 | 5,970 | 6,050 | 5,940 | 5,990 | 103,400 |
| 2019/11/22 | 5,980 | 6,040 | 5,930 | 5,940 | 106,500 |
| 2019/11/21 | 6,000 | 6,050 | 5,830 | 6,010 | 150,800 |
| 2019/11/20 | 6,050 | 6,140 | 5,990 | 6,020 | 142,200 |
| 2019/11/19 | 5,900 | 6,030 | 5,880 | 6,020 | 137,200 |
| 2019/11/18 | 5,880 | 5,940 | 5,730 | 5,890 | 202,100 |
| 2019/11/15 | 5,970 | 6,050 | 5,910 | 5,920 | 125,300 |
| 2019/11/14 | 6,030 | 6,100 | 5,950 | 5,960 | 159,600 |
| 2019/11/13 | 6,120 | 6,140 | 5,950 | 6,000 | 197,000 |
| 2019/11/12 | 6,220 | 6,370 | 6,120 | 6,150 | 385,900 |
| 2019/11/11 | 5,920 | 6,030 | 5,880 | 5,990 | 140,900 |
| 2019/11/08 | 6,070 | 6,080 | 5,880 | 5,920 | 152,700 |
| 2019/11/07 | 6,000 | 6,060 | 5,880 | 6,040 | 284,500 |
| 2019/11/06 | 6,330 | 6,370 | 6,030 | 6,030 | 173,300 |
| 2019/11/05 | 6,100 | 6,260 | 6,030 | 6,250 | 206,700 |
| 2019/11/01 | 6,300 | 6,360 | 6,140 | 6,140 | 234,900 |
| 2019/10/31 | 6,270 | 6,750 | 6,220 | 6,370 | 436,400 |
| 2019/10/30 | 6,400 | 6,530 | 6,330 | 6,470 | 260,600 |
| 2019/10/29 | 6,480 | 6,570 | 6,440 | 6,460 | 233,000 |
| 2019/10/28 | 6,630 | 6,720 | 6,520 | 6,530 | 160,200 |
| 2019/10/25 | 6,560 | 6,770 | 6,530 | 6,630 | 232,800 |
| 2019/10/24 | 6,600 | 6,670 | 6,440 | 6,560 | 170,400 |
| 2019/10/23 | 6,510 | 6,610 | 6,470 | 6,540 | 213,400 |
| 2019/10/21 | 6,650 | 6,680 | 6,560 | 6,570 | 85,100 |
| 2019/10/18 | 6,680 | 6,770 | 6,620 | 6,670 | 101,500 |
| 2019/10/17 | 6,750 | 6,820 | 6,660 | 6,710 | 109,400 |
| 2019/10/16 | 6,730 | 6,810 | 6,650 | 6,750 | 90,200 |
| 2019/10/15 | 6,700 | 6,810 | 6,620 | 6,720 | 83,900 |
| 2019/10/11 | 6,760 | 6,760 | 6,580 | 6,720 | 165,800 |
| 2019/10/10 | 7,000 | 7,010 | 6,770 | 6,830 | 124,600 |
| 2019/10/09 | 7,010 | 7,030 | 6,890 | 6,990 | 89,400 |
| 2019/10/08 | 6,910 | 7,110 | 6,910 | 7,100 | 65,800 |
| 2019/10/07 | 6,980 | 7,030 | 6,890 | 6,950 | 65,500 |
| 2019/10/04 | 7,000 | 7,010 | 6,810 | 6,900 | 176,100 |
| 2019/10/03 | 7,200 | 7,240 | 6,880 | 6,970 | 180,900 |
| 2019/10/02 | 7,040 | 7,290 | 7,040 | 7,200 | 155,200 |
| 2019/10/01 | 7,100 | 7,210 | 7,060 | 7,080 | 96,100 |
| 2019/09/30 | 7,250 | 7,350 | 7,090 | 7,140 | 128,500 |
| 2019/09/27 | 7,240 | 7,350 | 7,200 | 7,290 | 125,600 |
| 2019/09/26 | 7,350 | 7,440 | 7,170 | 7,200 | 155,400 |
| 2019/09/25 | 7,240 | 7,280 | 7,090 | 7,240 | 138,200 |
| 2019/09/24 | 7,290 | 7,450 | 7,260 | 7,280 | 235,300 |
| 2019/09/20 | 6,990 | 7,230 | 6,960 | 7,150 | 252,600 |
| 2019/09/19 | 6,870 | 6,990 | 6,810 | 6,940 | 179,600 |
| 2019/09/18 | 6,830 | 6,920 | 6,760 | 6,850 | 192,700 |
| 2019/09/17 | 6,850 | 6,890 | 6,740 | 6,850 | 197,400 |
| 2019/09/13 | 7,020 | 7,030 | 6,780 | 6,920 | 297,100 |
| 2019/09/12 | 7,160 | 7,280 | 7,070 | 7,100 | 116,900 |
| 2019/09/11 | 7,150 | 7,200 | 6,900 | 7,110 | 271,200 |
| 2019/09/10 | 7,610 | 7,640 | 7,180 | 7,260 | 248,100 |
| 2019/09/09 | 7,760 | 7,760 | 7,550 | 7,670 | 123,900 |
| 2019/09/06 | 7,800 | 7,850 | 7,640 | 7,700 | 107,400 |
| 2019/09/05 | 7,740 | 7,800 | 7,600 | 7,760 | 159,500 |
| 2019/09/04 | 7,700 | 7,750 | 7,570 | 7,660 | 97,900 |
| 2019/09/03 | 7,560 | 7,710 | 7,510 | 7,680 | 78,100 |
| 2019/09/02 | 7,630 | 7,890 | 7,600 | 7,640 | 111,600 |
| 2019/08/30 | 7,520 | 7,690 | 7,400 | 7,620 | 103,000 |
| 2019/08/29 | 7,570 | 7,600 | 7,300 | 7,460 | 108,700 |
| 2019/08/28 | 7,730 | 7,760 | 7,510 | 7,540 | 97,800 |
| 2019/08/27 | 7,790 | 7,810 | 7,630 | 7,730 | 96,700 |
| 2019/08/26 | 7,580 | 7,850 | 7,580 | 7,630 | 123,200 |
| 2019/08/23 | 7,560 | 7,770 | 7,480 | 7,770 | 177,600 |
| 2019/08/22 | 8,150 | 8,150 | 7,540 | 7,580 | 354,500 |
| 2019/08/21 | 7,860 | 8,220 | 7,820 | 8,160 | 318,900 |
| 2019/08/20 | 7,760 | 7,910 | 7,620 | 7,880 | 189,300 |
| 2019/08/19 | 7,760 | 7,820 | 7,510 | 7,720 | 165,900 |
| 2019/08/16 | 7,780 | 7,780 | 7,560 | 7,710 | 154,900 |
| 2019/08/15 | 7,750 | 7,890 | 7,620 | 7,820 | 170,800 |
| 2019/08/14 | 8,040 | 8,140 | 7,830 | 7,960 | 126,300 |
| 2019/08/13 | 7,930 | 8,130 | 7,920 | 7,990 | 131,100 |
| 2019/08/09 | 8,160 | 8,260 | 8,040 | 8,080 | 201,100 |
| 2019/08/08 | 8,290 | 8,330 | 7,860 | 8,010 | 407,300 |
| 2019/08/07 | 8,460 | 8,590 | 8,090 | 8,370 | 329,100 |
| 2019/08/06 | 8,520 | 8,630 | 8,320 | 8,560 | 257,100 |
| 2019/08/05 | 8,820 | 9,050 | 8,680 | 8,810 | 347,700 |
| 2019/08/02 | 8,950 | 9,170 | 8,650 | 8,740 | 356,000 |
| 2019/08/01 | 9,920 | 9,920 | 8,650 | 8,800 | 1,001,600 |
| 2019/07/31 | 10,910 | 11,220 | 10,820 | 11,120 | 131,600 |
| 2019/07/30 | 11,050 | 11,050 | 10,700 | 10,870 | 171,500 |
| 2019/07/29 | 11,100 | 11,240 | 10,980 | 11,000 | 139,800 |
| 2019/07/26 | 10,960 | 11,040 | 10,820 | 11,010 | 108,100 |
| 2019/07/25 | 10,860 | 11,030 | 10,830 | 11,010 | 150,600 |
| 2019/07/24 | 10,640 | 10,810 | 10,470 | 10,740 | 99,700 |
| 2019/07/23 | 10,630 | 10,630 | 10,430 | 10,510 | 79,700 |
| 2019/07/22 | 10,650 | 10,760 | 10,480 | 10,520 | 114,000 |
| 2019/07/19 | 10,200 | 10,630 | 10,110 | 10,630 | 211,400 |
| 2019/07/18 | 10,080 | 10,220 | 10,010 | 10,040 | 92,100 |
| 2019/07/17 | 10,170 | 10,220 | 9,970 | 10,180 | 100,400 |
| 2019/07/16 | 10,190 | 10,240 | 10,030 | 10,170 | 68,800 |
| 2019/07/12 | 10,300 | 10,390 | 10,160 | 10,250 | 93,600 |
| 2019/07/11 | 10,120 | 10,310 | 10,020 | 10,270 | 130,700 |
| 2019/07/10 | 10,010 | 10,130 | 9,910 | 10,070 | 99,600 |
| 2019/07/09 | 10,100 | 10,260 | 10,030 | 10,070 | 85,000 |
| 2019/07/08 | 10,100 | 10,260 | 10,050 | 10,160 | 107,700 |
| 2019/07/05 | 9,890 | 10,050 | 9,730 | 10,040 | 119,000 |
| 2019/07/04 | 9,800 | 9,930 | 9,570 | 9,900 | 106,800 |
| 2019/07/03 | 9,840 | 9,880 | 9,720 | 9,770 | 62,700 |
| 2019/07/02 | 9,730 | 9,980 | 9,730 | 9,800 | 99,900 |
| 2019/07/01 | 9,650 | 9,760 | 9,580 | 9,700 | 106,000 |
| 2019/06/28 | 9,830 | 9,830 | 9,380 | 9,500 | 224,600 |
| 2019/06/27 | 9,900 | 9,930 | 9,580 | 9,880 | 182,600 |
| 2019/06/26 | 10,050 | 10,090 | 9,760 | 9,930 | 168,100 |
| 2019/06/25 | 10,270 | 10,520 | 10,150 | 10,220 | 168,100 |
| 2019/06/24 | 9,960 | 10,300 | 9,930 | 10,270 | 192,600 |
| 2019/06/21 | 9,720 | 9,960 | 9,660 | 9,930 | 221,200 |
| 2019/06/20 | 9,290 | 9,790 | 9,270 | 9,770 | 178,000 |
| 2019/06/19 | 9,350 | 9,370 | 9,220 | 9,250 | 64,000 |
| 2019/06/18 | 9,100 | 9,300 | 9,050 | 9,180 | 76,200 |
| 2019/06/17 | 9,180 | 9,290 | 9,070 | 9,180 | 66,800 |
| 2019/06/14 | 9,150 | 9,250 | 9,050 | 9,230 | 72,000 |
| 2019/06/13 | 9,230 | 9,360 | 8,990 | 9,180 | 127,100 |
| 2019/06/12 | 9,340 | 9,480 | 9,160 | 9,170 | 126,900 |
| 2019/06/11 | 9,270 | 9,460 | 9,240 | 9,390 | 153,400 |
| 2019/06/10 | 9,090 | 9,180 | 8,920 | 9,150 | 113,900 |
| 2019/06/07 | 8,910 | 9,100 | 8,780 | 9,060 | 152,800 |
| 2019/06/06 | 8,850 | 9,150 | 8,810 | 8,900 | 141,500 |
| 2019/06/05 | 8,730 | 8,970 | 8,680 | 8,830 | 120,700 |
| 2019/06/04 | 8,580 | 8,610 | 8,450 | 8,580 | 89,800 |
| 2019/06/03 | 8,690 | 8,690 | 8,450 | 8,580 | 95,400 |
| 2019/05/31 | 8,530 | 8,930 | 8,520 | 8,890 | 132,400 |
| 2019/05/30 | 8,760 | 8,880 | 8,620 | 8,640 | 105,800 |
| 2019/05/29 | 8,450 | 8,840 | 8,450 | 8,780 | 133,300 |
| 2019/05/28 | 8,180 | 8,570 | 8,160 | 8,530 | 170,000 |
| 2019/05/27 | 8,200 | 8,240 | 8,040 | 8,160 | 160,600 |
| 2019/05/24 | 8,520 | 8,540 | 8,210 | 8,330 | 205,200 |
| 2019/05/23 | 8,680 | 8,780 | 8,620 | 8,710 | 48,600 |
| 2019/05/22 | 8,700 | 8,790 | 8,550 | 8,730 | 81,800 |
| 2019/05/21 | 8,890 | 8,970 | 8,530 | 8,550 | 177,000 |
| 2019/05/20 | 9,150 | 9,320 | 8,950 | 8,980 | 126,600 |
| 2019/05/17 | 8,770 | 9,150 | 8,760 | 9,110 | 156,900 |
| 2019/05/16 | 8,860 | 8,900 | 8,670 | 8,700 | 137,500 |
| 2019/05/15 | 8,880 | 8,960 | 8,540 | 8,640 | 158,000 |
| 2019/05/14 | 9,240 | 9,360 | 8,810 | 8,850 | 219,800 |
| 2019/05/13 | 9,150 | 9,540 | 9,090 | 9,440 | 191,300 |
| 2019/05/10 | 9,060 | 9,440 | 8,820 | 9,100 | 300,800 |
| 2019/05/09 | 9,100 | 9,230 | 8,990 | 9,110 | 119,600 |
| 2019/05/08 | 9,550 | 9,570 | 9,090 | 9,140 | 244,400 |
| 2019/05/07 | 9,510 | 9,700 | 9,410 | 9,650 | 115,700 |
| 2019/04/26 | 9,620 | 9,720 | 9,440 | 9,570 | 132,600 |
| 2019/04/25 | 9,530 | 9,570 | 9,430 | 9,510 | 72,600 |
| 2019/04/24 | 9,490 | 9,620 | 9,420 | 9,470 | 75,900 |
| 2019/04/23 | 9,400 | 9,430 | 9,270 | 9,400 | 66,900 |
| 2019/04/22 | 9,370 | 9,480 | 9,290 | 9,400 | 87,000 |
| 2019/04/19 | 9,540 | 9,640 | 9,490 | 9,520 | 54,800 |
| 2019/04/18 | 9,840 | 9,900 | 9,430 | 9,440 | 126,000 |
| 2019/04/17 | 9,700 | 9,840 | 9,550 | 9,830 | 127,800 |
| 2019/04/16 | 9,550 | 9,750 | 9,380 | 9,720 | 92,600 |
| 2019/04/15 | 9,720 | 9,760 | 9,550 | 9,690 | 114,500 |
| 2019/04/12 | 9,890 | 9,930 | 9,610 | 9,660 | 140,300 |
| 2019/04/11 | 9,740 | 9,900 | 9,670 | 9,810 | 145,500 |
| 2019/04/10 | 9,610 | 9,730 | 9,560 | 9,700 | 108,500 |
| 2019/04/09 | 9,350 | 9,650 | 9,300 | 9,600 | 230,700 |
| 2019/04/08 | 9,160 | 9,300 | 9,040 | 9,250 | 91,000 |
| 2019/04/05 | 9,240 | 9,290 | 9,090 | 9,140 | 117,700 |
| 2019/04/04 | 9,450 | 9,510 | 9,220 | 9,240 | 98,100 |
| 2019/04/03 | 9,440 | 9,520 | 9,220 | 9,510 | 96,300 |
| 2019/04/02 | 9,500 | 9,630 | 9,390 | 9,440 | 120,900 |
| 2019/04/01 | 9,120 | 9,430 | 9,090 | 9,410 | 150,200 |
| 2019/03/29 | 8,990 | 9,050 | 8,850 | 9,050 | 97,600 |
| 2019/03/28 | 9,000 | 9,010 | 8,840 | 8,870 | 114,300 |
| 2019/03/27 | 8,840 | 9,160 | 8,740 | 9,130 | 185,300 |
| 2019/03/26 | 8,760 | 8,920 | 8,730 | 8,820 | 119,600 |
| 2019/03/25 | 8,460 | 8,770 | 8,410 | 8,760 | 133,600 |
| 2019/03/22 | 8,800 | 8,840 | 8,590 | 8,700 | 167,000 |
| 2019/03/20 | 8,720 | 8,850 | 8,570 | 8,830 | 167,300 |
| 2019/03/19 | 8,990 | 9,020 | 8,460 | 8,660 | 305,700 |
| 2019/03/18 | 9,050 | 9,180 | 8,960 | 9,060 | 145,400 |
| 2019/03/15 | 9,010 | 9,240 | 8,930 | 8,980 | 203,800 |
| 2019/03/14 | 9,530 | 9,560 | 9,000 | 9,130 | 213,200 |
| 2019/03/13 | 9,440 | 9,530 | 9,380 | 9,430 | 140,800 |
| 2019/03/12 | 9,390 | 9,450 | 9,300 | 9,400 | 95,300 |
| 2019/03/11 | 9,300 | 9,360 | 9,220 | 9,280 | 79,400 |
| 2019/03/08 | 9,030 | 9,230 | 8,940 | 9,210 | 134,500 |
| 2019/03/07 | 9,210 | 9,360 | 9,120 | 9,160 | 125,800 |
| 2019/03/06 | 9,240 | 9,290 | 9,140 | 9,230 | 107,400 |
| 2019/03/05 | 9,150 | 9,280 | 9,070 | 9,240 | 134,300 |
| 2019/03/04 | 9,140 | 9,220 | 8,800 | 9,150 | 236,000 |
| 2019/03/01 | 8,900 | 9,210 | 8,880 | 9,150 | 143,400 |
| 2019/02/28 | 8,850 | 9,020 | 8,850 | 8,850 | 167,500 |
| 2019/02/27 | 8,700 | 8,840 | 8,620 | 8,810 | 132,600 |
| 2019/02/26 | 8,680 | 8,850 | 8,650 | 8,720 | 121,900 |
| 2019/02/25 | 8,520 | 8,730 | 8,480 | 8,680 | 151,100 |
| 2019/02/22 | 8,540 | 8,870 | 8,450 | 8,500 | 266,200 |
| 2019/02/21 | 8,380 | 8,560 | 8,240 | 8,460 | 164,600 |
| 2019/02/20 | 8,140 | 8,370 | 8,070 | 8,320 | 249,400 |
| 2019/02/19 | 8,520 | 8,530 | 8,220 | 8,250 | 329,900 |
| 2019/02/18 | 8,890 | 8,920 | 8,340 | 8,530 | 378,900 |
| 2019/02/15 | 8,520 | 8,790 | 8,460 | 8,760 | 215,600 |
| 2019/02/14 | 8,480 | 8,600 | 8,380 | 8,520 | 97,200 |
| 2019/02/13 | 8,550 | 8,670 | 8,320 | 8,510 | 248,300 |
| 2019/02/12 | 8,080 | 8,440 | 8,080 | 8,340 | 173,200 |
| 2019/02/08 | 7,930 | 8,150 | 7,880 | 8,030 | 166,800 |
| 2019/02/07 | 8,070 | 8,250 | 7,970 | 8,030 | 276,400 |
| 2019/02/06 | 7,740 | 7,900 | 7,630 | 7,870 | 213,800 |
| 2019/02/05 | 7,920 | 8,000 | 7,500 | 7,590 | 250,100 |
| 2019/02/04 | 7,580 | 7,850 | 7,570 | 7,830 | 187,600 |
| 2019/02/01 | 6,970 | 7,620 | 6,970 | 7,610 | 411,000 |
| 2019/01/31 | 7,000 | 7,190 | 6,950 | 7,020 | 229,600 |
| 2019/01/30 | 6,690 | 6,890 | 6,680 | 6,860 | 169,600 |
| 2019/01/29 | 6,570 | 6,950 | 6,540 | 6,780 | 494,100 |
| 2019/01/28 | 6,310 | 6,450 | 6,270 | 6,310 | 92,600 |
| 2019/01/25 | 6,440 | 6,600 | 6,300 | 6,310 | 88,800 |
| 2019/01/24 | 6,200 | 6,360 | 6,150 | 6,350 | 60,800 |
| 2019/01/23 | 6,150 | 6,280 | 6,010 | 6,200 | 100,900 |
| 2019/01/22 | 6,030 | 6,400 | 6,030 | 6,250 | 192,200 |
| 2019/01/21 | 6,210 | 6,230 | 5,960 | 5,990 | 102,500 |
| 2019/01/18 | 6,270 | 6,280 | 6,110 | 6,220 | 54,400 |
| 2019/01/17 | 6,100 | 6,230 | 6,020 | 6,200 | 58,400 |
| 2019/01/16 | 6,090 | 6,190 | 5,980 | 6,060 | 74,300 |
| 2019/01/15 | 5,940 | 6,070 | 5,850 | 6,070 | 104,800 |
| 2019/01/11 | 6,010 | 6,140 | 5,910 | 5,940 | 63,700 |
| 2019/01/10 | 5,980 | 6,010 | 5,830 | 5,950 | 73,900 |
| 2019/01/09 | 6,110 | 6,250 | 6,080 | 6,120 | 109,100 |
| 2019/01/08 | 6,130 | 6,140 | 5,990 | 6,060 | 90,700 |
| 2019/01/07 | 5,900 | 6,030 | 5,850 | 6,000 | 117,100 |
| 2019/01/04 | 5,920 | 6,030 | 5,610 | 5,680 | 206,000 |