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 |
|---|---|---|---|---|---|
| 2020/12/30 | 9,480 | 9,620 | 9,410 | 9,500 | 72,600 |
| 2020/12/29 | 9,400 | 9,650 | 9,340 | 9,600 | 102,700 |
| 2020/12/28 | 9,730 | 9,760 | 9,460 | 9,470 | 95,500 |
| 2020/12/25 | 9,400 | 9,590 | 9,340 | 9,580 | 141,500 |
| 2020/12/24 | 9,410 | 9,420 | 9,250 | 9,420 | 86,100 |
| 2020/12/23 | 9,150 | 9,400 | 9,140 | 9,400 | 145,900 |
| 2020/12/22 | 9,090 | 9,240 | 9,000 | 9,090 | 111,700 |
| 2020/12/21 | 9,050 | 9,200 | 9,040 | 9,190 | 89,000 |
| 2020/12/18 | 9,130 | 9,160 | 8,920 | 9,050 | 121,000 |
| 2020/12/17 | 8,830 | 9,140 | 8,770 | 9,080 | 180,000 |
| 2020/12/16 | 8,580 | 8,760 | 8,540 | 8,730 | 79,500 |
| 2020/12/15 | 8,520 | 8,640 | 8,410 | 8,520 | 114,100 |
| 2020/12/14 | 8,570 | 8,630 | 8,430 | 8,430 | 98,500 |
| 2020/12/11 | 8,580 | 8,680 | 8,540 | 8,680 | 59,300 |
| 2020/12/10 | 8,700 | 8,820 | 8,590 | 8,600 | 59,400 |
| 2020/12/09 | 8,940 | 9,030 | 8,690 | 8,710 | 92,700 |
| 2020/12/08 | 8,590 | 8,930 | 8,540 | 8,890 | 138,000 |
| 2020/12/07 | 8,850 | 8,850 | 8,500 | 8,510 | 105,600 |
| 2020/12/04 | 8,690 | 8,870 | 8,620 | 8,850 | 127,800 |
| 2020/12/03 | 8,770 | 8,780 | 8,590 | 8,680 | 145,600 |
| 2020/12/02 | 8,890 | 8,910 | 8,670 | 8,770 | 112,600 |
| 2020/12/01 | 8,940 | 9,020 | 8,780 | 8,860 | 152,700 |
| 2020/11/30 | 9,100 | 9,150 | 8,880 | 8,930 | 116,000 |
| 2020/11/27 | 9,110 | 9,200 | 8,980 | 9,080 | 133,700 |
| 2020/11/26 | 9,100 | 9,280 | 9,070 | 9,190 | 103,100 |
| 2020/11/25 | 9,380 | 9,460 | 9,190 | 9,250 | 158,000 |
| 2020/11/24 | 9,060 | 9,320 | 9,060 | 9,260 | 108,100 |
| 2020/11/20 | 8,820 | 8,950 | 8,770 | 8,910 | 58,700 |
| 2020/11/19 | 8,930 | 8,930 | 8,710 | 8,800 | 96,800 |
| 2020/11/18 | 8,800 | 8,950 | 8,760 | 8,780 | 105,000 |
| 2020/11/17 | 9,300 | 9,320 | 8,810 | 8,860 | 188,800 |
| 2020/11/16 | 9,410 | 9,560 | 9,160 | 9,230 | 198,500 |
| 2020/11/13 | 9,400 | 9,400 | 9,210 | 9,270 | 120,800 |
| 2020/11/12 | 9,400 | 9,480 | 9,250 | 9,420 | 164,400 |
| 2020/11/11 | 9,250 | 9,390 | 9,060 | 9,270 | 213,900 |
| 2020/11/10 | 9,240 | 9,450 | 9,010 | 9,120 | 332,200 |
| 2020/11/09 | 9,150 | 9,420 | 9,130 | 9,410 | 270,300 |
| 2020/11/06 | 8,940 | 9,080 | 8,860 | 8,950 | 341,000 |
| 2020/11/05 | 8,580 | 8,950 | 8,570 | 8,950 | 421,900 |
| 2020/11/04 | 8,350 | 8,540 | 8,240 | 8,530 | 346,900 |
| 2020/11/02 | 7,820 | 8,380 | 7,810 | 8,250 | 580,200 |
| 2020/10/30 | 7,570 | 7,610 | 7,320 | 7,370 | 195,200 |
| 2020/10/29 | 7,250 | 7,430 | 7,180 | 7,430 | 140,400 |
| 2020/10/28 | 7,360 | 7,490 | 7,280 | 7,390 | 138,900 |
| 2020/10/27 | 7,080 | 7,370 | 7,000 | 7,370 | 146,500 |
| 2020/10/26 | 7,490 | 7,490 | 7,170 | 7,190 | 164,400 |
| 2020/10/23 | 7,590 | 7,610 | 7,320 | 7,450 | 140,000 |
| 2020/10/22 | 7,820 | 7,820 | 7,530 | 7,590 | 180,300 |
| 2020/10/21 | 8,040 | 8,100 | 7,940 | 7,970 | 71,400 |
| 2020/10/20 | 7,960 | 8,060 | 7,900 | 8,010 | 83,500 |
| 2020/10/19 | 7,950 | 8,070 | 7,820 | 8,040 | 118,100 |
| 2020/10/16 | 8,080 | 8,080 | 7,790 | 7,920 | 270,600 |
| 2020/10/15 | 8,400 | 8,400 | 8,120 | 8,170 | 146,700 |
| 2020/10/14 | 8,370 | 8,480 | 8,330 | 8,430 | 85,700 |
| 2020/10/13 | 8,400 | 8,580 | 8,360 | 8,440 | 138,500 |
| 2020/10/12 | 8,400 | 8,420 | 8,270 | 8,400 | 137,000 |
| 2020/10/09 | 8,410 | 8,470 | 8,290 | 8,440 | 107,500 |
| 2020/10/08 | 8,440 | 8,520 | 8,280 | 8,450 | 139,800 |
| 2020/10/07 | 8,230 | 8,410 | 8,200 | 8,330 | 134,100 |
| 2020/10/06 | 8,620 | 8,620 | 8,390 | 8,430 | 117,700 |
| 2020/10/05 | 8,620 | 8,660 | 8,480 | 8,600 | 82,200 |
| 2020/10/02 | 8,720 | 8,840 | 8,500 | 8,560 | 226,600 |
| 2020/09/30 | 8,690 | 8,690 | 8,510 | 8,570 | 137,100 |
| 2020/09/29 | 8,440 | 8,730 | 8,330 | 8,690 | 266,400 |
| 2020/09/28 | 8,530 | 8,550 | 8,180 | 8,350 | 180,200 |
| 2020/09/25 | 8,330 | 8,440 | 8,280 | 8,420 | 143,600 |
| 2020/09/24 | 8,200 | 8,450 | 8,170 | 8,240 | 228,500 |
| 2020/09/23 | 8,200 | 8,320 | 8,140 | 8,300 | 174,000 |
| 2020/09/18 | 8,000 | 8,200 | 7,970 | 8,200 | 222,900 |
| 2020/09/17 | 7,800 | 8,010 | 7,770 | 7,960 | 139,200 |
| 2020/09/16 | 7,830 | 7,940 | 7,770 | 7,870 | 114,600 |
| 2020/09/15 | 7,830 | 7,880 | 7,740 | 7,820 | 84,000 |
| 2020/09/14 | 7,770 | 7,890 | 7,620 | 7,820 | 114,300 |
| 2020/09/11 | 7,580 | 7,830 | 7,530 | 7,800 | 148,600 |
| 2020/09/10 | 7,990 | 8,000 | 7,570 | 7,600 | 199,300 |
| 2020/09/09 | 7,830 | 7,900 | 7,730 | 7,840 | 136,700 |
| 2020/09/08 | 7,920 | 8,030 | 7,650 | 8,010 | 163,900 |
| 2020/09/07 | 7,740 | 7,840 | 7,610 | 7,760 | 129,500 |
| 2020/09/04 | 7,850 | 7,980 | 7,690 | 7,780 | 231,900 |
| 2020/09/03 | 8,250 | 8,270 | 8,080 | 8,120 | 87,300 |
| 2020/09/02 | 8,050 | 8,190 | 7,990 | 8,180 | 174,400 |
| 2020/09/01 | 8,100 | 8,140 | 7,910 | 8,100 | 159,200 |
| 2020/08/31 | 8,020 | 8,290 | 8,000 | 8,200 | 204,200 |
| 2020/08/28 | 8,150 | 8,160 | 7,760 | 7,880 | 342,000 |
| 2020/08/27 | 8,480 | 8,520 | 8,200 | 8,230 | 238,800 |
| 2020/08/26 | 8,520 | 8,660 | 8,400 | 8,480 | 120,500 |
| 2020/08/25 | 8,760 | 8,780 | 8,470 | 8,480 | 160,700 |
| 2020/08/24 | 8,700 | 8,780 | 8,580 | 8,620 | 155,100 |
| 2020/08/21 | 8,640 | 8,720 | 8,520 | 8,590 | 148,800 |
| 2020/08/20 | 8,570 | 8,710 | 8,510 | 8,590 | 142,000 |
| 2020/08/19 | 8,440 | 8,730 | 8,410 | 8,670 | 225,700 |
| 2020/08/18 | 8,430 | 8,470 | 8,260 | 8,370 | 201,100 |
| 2020/08/17 | 8,500 | 8,600 | 8,400 | 8,480 | 188,200 |
| 2020/08/14 | 8,450 | 8,700 | 8,410 | 8,460 | 276,700 |
| 2020/08/13 | 8,430 | 8,500 | 8,260 | 8,490 | 237,100 |
| 2020/08/12 | 8,480 | 8,540 | 8,150 | 8,280 | 265,400 |
| 2020/08/11 | 9,110 | 9,110 | 8,400 | 8,430 | 634,100 |
| 2020/08/07 | 9,700 | 9,710 | 9,250 | 9,410 | 254,600 |
| 2020/08/06 | 9,700 | 9,820 | 9,650 | 9,740 | 258,100 |
| 2020/08/05 | 9,400 | 9,670 | 9,330 | 9,620 | 176,300 |
| 2020/08/04 | 9,290 | 9,790 | 9,280 | 9,460 | 388,000 |
| 2020/08/03 | 8,650 | 9,220 | 8,420 | 9,200 | 337,800 |
| 2020/07/31 | 9,250 | 9,360 | 8,500 | 8,720 | 500,800 |
| 2020/07/30 | 9,250 | 9,510 | 9,240 | 9,460 | 246,300 |
| 2020/07/29 | 9,340 | 9,390 | 9,100 | 9,170 | 182,400 |
| 2020/07/28 | 9,370 | 9,440 | 9,210 | 9,370 | 233,100 |
| 2020/07/27 | 9,290 | 9,870 | 9,260 | 9,360 | 489,400 |
| 2020/07/22 | 9,250 | 9,290 | 9,060 | 9,290 | 248,200 |
| 2020/07/21 | 9,460 | 9,630 | 9,220 | 9,330 | 397,200 |
| 2020/07/20 | 9,300 | 9,470 | 9,170 | 9,390 | 257,200 |
| 2020/07/17 | 9,250 | 9,610 | 9,150 | 9,150 | 752,500 |
| 2020/07/16 | 9,110 | 9,380 | 8,930 | 9,300 | 560,200 |
| 2020/07/15 | 8,780 | 9,070 | 8,660 | 9,020 | 275,500 |
| 2020/07/14 | 8,810 | 8,930 | 8,550 | 8,680 | 280,800 |
| 2020/07/13 | 8,780 | 8,900 | 8,520 | 8,870 | 204,800 |
| 2020/07/10 | 8,450 | 8,780 | 8,420 | 8,660 | 170,900 |
| 2020/07/09 | 8,560 | 8,670 | 8,390 | 8,450 | 184,200 |
| 2020/07/08 | 8,800 | 8,800 | 8,520 | 8,570 | 246,600 |
| 2020/07/07 | 8,590 | 8,830 | 8,510 | 8,800 | 214,300 |
| 2020/07/06 | 8,500 | 8,580 | 8,400 | 8,540 | 112,000 |
| 2020/07/03 | 8,180 | 8,550 | 8,180 | 8,530 | 192,400 |
| 2020/07/02 | 8,690 | 8,710 | 8,090 | 8,140 | 318,400 |
| 2020/07/01 | 8,850 | 9,070 | 8,580 | 8,630 | 189,300 |
| 2020/06/30 | 9,100 | 9,100 | 8,550 | 8,700 | 245,400 |
| 2020/06/29 | 9,100 | 9,220 | 8,910 | 8,920 | 210,300 |
| 2020/06/26 | 9,150 | 9,220 | 8,980 | 9,100 | 325,100 |
| 2020/06/25 | 8,810 | 9,030 | 8,750 | 9,000 | 208,600 |
| 2020/06/24 | 8,820 | 8,980 | 8,770 | 8,900 | 169,200 |
| 2020/06/23 | 8,950 | 8,950 | 8,680 | 8,750 | 171,400 |
| 2020/06/22 | 8,740 | 8,830 | 8,610 | 8,720 | 160,400 |
| 2020/06/19 | 8,990 | 9,150 | 8,770 | 8,770 | 647,100 |
| 2020/06/18 | 8,510 | 8,960 | 8,490 | 8,950 | 421,300 |
| 2020/06/17 | 8,340 | 8,510 | 8,310 | 8,470 | 128,300 |
| 2020/06/16 | 8,370 | 8,550 | 8,260 | 8,340 | 165,000 |
| 2020/06/15 | 8,350 | 8,560 | 8,110 | 8,130 | 234,000 |
| 2020/06/12 | 8,100 | 8,340 | 8,050 | 8,270 | 212,800 |
| 2020/06/11 | 8,700 | 8,790 | 8,470 | 8,550 | 180,600 |
| 2020/06/10 | 8,360 | 8,710 | 8,340 | 8,660 | 237,200 |
| 2020/06/09 | 8,430 | 8,440 | 8,110 | 8,280 | 305,300 |
| 2020/06/08 | 8,880 | 8,880 | 8,510 | 8,580 | 212,200 |
| 2020/06/05 | 8,600 | 8,920 | 8,570 | 8,860 | 159,600 |
| 2020/06/04 | 8,990 | 9,010 | 8,660 | 8,730 | 188,500 |
| 2020/06/03 | 8,940 | 9,050 | 8,780 | 8,920 | 216,800 |
| 2020/06/02 | 8,900 | 8,950 | 8,710 | 8,850 | 276,500 |
| 2020/06/01 | 8,630 | 8,930 | 8,480 | 8,800 | 320,300 |
| 2020/05/29 | 8,420 | 8,620 | 8,280 | 8,590 | 320,500 |
| 2020/05/28 | 8,560 | 8,780 | 8,420 | 8,530 | 344,100 |
| 2020/05/27 | 8,200 | 8,590 | 8,120 | 8,490 | 396,900 |
| 2020/05/26 | 8,300 | 8,410 | 8,020 | 8,150 | 254,900 |
| 2020/05/25 | 7,990 | 8,190 | 7,910 | 8,160 | 286,300 |
| 2020/05/22 | 7,860 | 7,950 | 7,770 | 7,840 | 233,600 |
| 2020/05/21 | 8,110 | 8,110 | 7,900 | 7,930 | 203,800 |
| 2020/05/20 | 8,000 | 8,110 | 7,880 | 7,960 | 298,500 |
| 2020/05/19 | 8,000 | 8,060 | 7,850 | 7,930 | 253,800 |
| 2020/05/18 | 8,220 | 8,340 | 7,960 | 8,010 | 339,400 |
| 2020/05/15 | 7,830 | 8,010 | 7,770 | 7,990 | 349,800 |
| 2020/05/14 | 7,810 | 7,960 | 7,640 | 7,720 | 312,400 |
| 2020/05/13 | 7,660 | 8,030 | 7,620 | 7,960 | 420,100 |
| 2020/05/12 | 7,430 | 7,950 | 7,300 | 7,900 | 1,095,300 |
| 2020/05/11 | 7,430 | 7,430 | 7,430 | 7,430 | 119,900 |
| 2020/05/08 | 6,650 | 6,660 | 6,260 | 6,430 | 320,500 |
| 2020/05/07 | 6,430 | 6,700 | 6,420 | 6,580 | 239,900 |
| 2020/05/01 | 6,440 | 6,440 | 6,320 | 6,390 | 198,800 |
| 2020/04/30 | 6,530 | 6,630 | 6,460 | 6,520 | 290,900 |
| 2020/04/28 | 6,330 | 6,440 | 6,140 | 6,430 | 340,800 |
| 2020/04/27 | 6,220 | 6,440 | 6,130 | 6,410 | 369,200 |
| 2020/04/24 | 5,910 | 6,150 | 5,820 | 6,080 | 168,200 |
| 2020/04/23 | 6,010 | 6,100 | 5,890 | 5,950 | 129,100 |
| 2020/04/22 | 5,900 | 5,920 | 5,720 | 5,860 | 171,000 |
| 2020/04/21 | 6,250 | 6,320 | 6,020 | 6,060 | 236,900 |
| 2020/04/20 | 6,000 | 6,360 | 5,980 | 6,310 | 411,200 |
| 2020/04/17 | 5,930 | 6,060 | 5,870 | 5,920 | 306,900 |
| 2020/04/16 | 5,600 | 5,810 | 5,550 | 5,780 | 142,300 |
| 2020/04/15 | 5,460 | 5,690 | 5,410 | 5,640 | 153,800 |
| 2020/04/14 | 5,350 | 5,570 | 5,270 | 5,520 | 142,200 |
| 2020/04/13 | 5,420 | 5,440 | 5,290 | 5,340 | 102,900 |
| 2020/04/10 | 5,340 | 5,460 | 5,220 | 5,440 | 175,500 |
| 2020/04/09 | 5,360 | 5,390 | 5,180 | 5,310 | 137,800 |
| 2020/04/08 | 5,140 | 5,260 | 4,990 | 5,220 | 158,100 |
| 2020/04/07 | 5,020 | 5,190 | 5,000 | 5,120 | 252,900 |
| 2020/04/06 | 4,375 | 4,775 | 4,375 | 4,765 | 172,100 |
| 2020/04/03 | 4,470 | 4,570 | 4,345 | 4,350 | 101,400 |
| 2020/04/02 | 4,390 | 4,520 | 4,365 | 4,460 | 150,500 |
| 2020/04/01 | 4,565 | 4,715 | 4,420 | 4,460 | 122,800 |
| 2020/03/31 | 4,595 | 4,790 | 4,560 | 4,670 | 187,700 |
| 2020/03/30 | 4,550 | 4,740 | 4,440 | 4,570 | 186,800 |
| 2020/03/27 | 4,755 | 4,890 | 4,645 | 4,785 | 167,600 |
| 2020/03/26 | 4,540 | 4,720 | 4,535 | 4,665 | 148,500 |
| 2020/03/25 | 4,585 | 4,765 | 4,385 | 4,715 | 405,800 |
| 2020/03/24 | 3,950 | 4,170 | 3,880 | 4,165 | 251,800 |
| 2020/03/23 | 3,840 | 3,950 | 3,625 | 3,810 | 279,700 |
| 2020/03/19 | 4,360 | 4,360 | 3,730 | 3,835 | 389,500 |
| 2020/03/18 | 4,500 | 4,610 | 4,200 | 4,220 | 444,800 |
| 2020/03/17 | 4,200 | 4,475 | 4,085 | 4,425 | 552,700 |
| 2020/03/16 | 4,600 | 4,790 | 4,375 | 4,380 | 269,000 |
| 2020/03/13 | 4,500 | 4,650 | 4,255 | 4,595 | 403,300 |
| 2020/03/12 | 4,855 | 5,220 | 4,775 | 4,800 | 543,000 |
| 2020/03/11 | 5,120 | 5,310 | 4,925 | 4,925 | 314,200 |
| 2020/03/10 | 4,750 | 5,170 | 4,520 | 5,170 | 490,100 |
| 2020/03/09 | 5,210 | 5,270 | 4,820 | 4,845 | 328,500 |
| 2020/03/06 | 5,360 | 5,490 | 5,330 | 5,410 | 196,400 |
| 2020/03/05 | 5,420 | 5,510 | 5,290 | 5,420 | 205,600 |
| 2020/03/04 | 5,210 | 5,460 | 5,200 | 5,320 | 195,200 |
| 2020/03/03 | 5,520 | 5,560 | 5,190 | 5,240 | 229,300 |
| 2020/03/02 | 5,120 | 5,480 | 5,110 | 5,330 | 303,400 |
| 2020/02/28 | 5,140 | 5,350 | 5,100 | 5,110 | 300,600 |
| 2020/02/27 | 5,420 | 5,450 | 5,250 | 5,330 | 302,000 |
| 2020/02/26 | 5,400 | 5,520 | 5,380 | 5,420 | 168,600 |
| 2020/02/25 | 5,380 | 5,490 | 5,350 | 5,450 | 230,500 |
| 2020/02/21 | 5,420 | 5,650 | 5,360 | 5,580 | 259,200 |
| 2020/02/20 | 5,720 | 5,730 | 5,440 | 5,470 | 227,000 |
| 2020/02/19 | 5,540 | 5,710 | 5,530 | 5,670 | 190,500 |
| 2020/02/18 | 5,370 | 5,490 | 5,280 | 5,470 | 231,200 |
| 2020/02/17 | 5,630 | 5,650 | 5,330 | 5,350 | 324,500 |
| 2020/02/14 | 5,730 | 5,840 | 5,700 | 5,720 | 172,100 |
| 2020/02/13 | 5,720 | 5,880 | 5,670 | 5,790 | 310,600 |
| 2020/02/12 | 5,690 | 5,820 | 5,630 | 5,690 | 197,200 |
| 2020/02/10 | 5,520 | 5,720 | 5,520 | 5,680 | 228,500 |
| 2020/02/07 | 5,450 | 5,680 | 5,430 | 5,590 | 265,800 |
| 2020/02/06 | 5,630 | 5,670 | 5,430 | 5,450 | 417,800 |
| 2020/02/05 | 5,350 | 5,730 | 5,300 | 5,680 | 541,000 |
| 2020/02/04 | 4,940 | 5,340 | 4,940 | 5,320 | 497,600 |
| 2020/02/03 | 4,500 | 5,330 | 4,500 | 4,915 | 804,900 |
| 2020/01/31 | 5,060 | 5,220 | 5,060 | 5,120 | 216,800 |
| 2020/01/30 | 5,330 | 5,390 | 5,010 | 5,110 | 316,700 |
| 2020/01/29 | 5,310 | 5,360 | 5,150 | 5,310 | 244,700 |
| 2020/01/28 | 5,400 | 5,420 | 5,140 | 5,250 | 482,000 |
| 2020/01/27 | 5,470 | 5,570 | 5,430 | 5,470 | 191,300 |
| 2020/01/24 | 5,760 | 5,810 | 5,630 | 5,660 | 183,000 |
| 2020/01/23 | 5,770 | 5,810 | 5,730 | 5,760 | 162,000 |
| 2020/01/22 | 5,950 | 5,950 | 5,780 | 5,830 | 249,300 |
| 2020/01/21 | 5,900 | 5,950 | 5,830 | 5,940 | 190,800 |
| 2020/01/20 | 5,840 | 5,960 | 5,830 | 5,870 | 149,000 |
| 2020/01/17 | 5,990 | 6,030 | 5,800 | 5,840 | 225,400 |
| 2020/01/16 | 5,910 | 5,970 | 5,850 | 5,970 | 127,200 |
| 2020/01/15 | 6,120 | 6,120 | 5,830 | 5,900 | 465,100 |
| 2020/01/14 | 5,980 | 6,090 | 5,900 | 6,050 | 478,300 |
| 2020/01/10 | 5,680 | 5,860 | 5,650 | 5,810 | 345,800 |
| 2020/01/09 | 5,610 | 5,700 | 5,550 | 5,680 | 160,700 |
| 2020/01/08 | 5,590 | 5,600 | 5,390 | 5,530 | 221,200 |
| 2020/01/07 | 5,640 | 5,720 | 5,610 | 5,650 | 129,800 |
| 2020/01/06 | 5,520 | 5,700 | 5,470 | 5,590 | 157,600 |