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 |
|---|---|---|---|---|---|
| 2021/12/30 | 8,420 | 8,480 | 8,300 | 8,440 | 47,800 |
| 2021/12/29 | 8,490 | 8,610 | 8,490 | 8,540 | 41,300 |
| 2021/12/28 | 8,500 | 8,660 | 8,480 | 8,640 | 53,300 |
| 2021/12/27 | 8,600 | 8,600 | 8,450 | 8,450 | 47,000 |
| 2021/12/24 | 8,800 | 8,800 | 8,570 | 8,600 | 32,600 |
| 2021/12/23 | 8,660 | 8,770 | 8,640 | 8,750 | 41,000 |
| 2021/12/22 | 8,760 | 8,810 | 8,600 | 8,660 | 59,800 |
| 2021/12/21 | 8,700 | 8,800 | 8,540 | 8,730 | 70,600 |
| 2021/12/20 | 8,800 | 8,870 | 8,580 | 8,650 | 60,200 |
| 2021/12/17 | 9,030 | 9,050 | 8,580 | 8,680 | 188,400 |
| 2021/12/16 | 9,200 | 9,210 | 9,030 | 9,150 | 86,900 |
| 2021/12/15 | 8,890 | 9,030 | 8,850 | 8,900 | 48,400 |
| 2021/12/14 | 9,050 | 9,120 | 8,900 | 8,910 | 45,000 |
| 2021/12/13 | 9,100 | 9,160 | 8,970 | 9,040 | 49,200 |
| 2021/12/10 | 9,310 | 9,310 | 9,040 | 9,100 | 70,500 |
| 2021/12/09 | 9,650 | 9,750 | 9,400 | 9,420 | 55,800 |
| 2021/12/08 | 9,630 | 9,670 | 9,460 | 9,630 | 43,000 |
| 2021/12/07 | 9,420 | 9,490 | 9,300 | 9,460 | 41,800 |
| 2021/12/06 | 9,610 | 9,610 | 9,350 | 9,350 | 51,700 |
| 2021/12/03 | 9,420 | 9,620 | 9,360 | 9,620 | 40,000 |
| 2021/12/02 | 9,420 | 9,580 | 9,350 | 9,400 | 46,200 |
| 2021/12/01 | 9,500 | 9,580 | 9,280 | 9,530 | 58,100 |
| 2021/11/30 | 9,660 | 9,730 | 9,410 | 9,430 | 88,900 |
| 2021/11/29 | 9,370 | 9,700 | 9,350 | 9,430 | 76,200 |
| 2021/11/26 | 9,800 | 9,820 | 9,560 | 9,590 | 73,500 |
| 2021/11/25 | 10,280 | 10,350 | 9,950 | 9,950 | 53,600 |
| 2021/11/24 | 10,370 | 10,390 | 10,130 | 10,130 | 81,700 |
| 2021/11/22 | 10,320 | 10,540 | 10,250 | 10,500 | 47,900 |
| 2021/11/19 | 10,300 | 10,390 | 10,140 | 10,370 | 43,100 |
| 2021/11/18 | 10,230 | 10,390 | 10,170 | 10,340 | 42,800 |
| 2021/11/17 | 10,580 | 10,620 | 10,290 | 10,370 | 33,600 |
| 2021/11/16 | 10,620 | 10,620 | 10,380 | 10,420 | 46,500 |
| 2021/11/15 | 10,630 | 10,680 | 10,430 | 10,580 | 55,800 |
| 2021/11/12 | 10,500 | 10,670 | 10,400 | 10,560 | 128,100 |
| 2021/11/11 | 10,200 | 10,380 | 10,050 | 10,380 | 126,700 |
| 2021/11/10 | 9,880 | 9,940 | 9,780 | 9,890 | 33,900 |
| 2021/11/09 | 9,980 | 10,070 | 9,840 | 9,900 | 43,600 |
| 2021/11/08 | 10,230 | 10,280 | 10,020 | 10,050 | 61,900 |
| 2021/11/05 | 9,980 | 10,190 | 9,970 | 10,190 | 99,900 |
| 2021/11/04 | 9,900 | 9,990 | 9,850 | 9,980 | 58,400 |
| 2021/11/02 | 9,880 | 9,950 | 9,770 | 9,850 | 57,900 |
| 2021/11/01 | 9,560 | 10,050 | 9,440 | 9,870 | 205,900 |
| 2021/10/29 | 9,490 | 9,760 | 9,240 | 9,260 | 194,800 |
| 2021/10/28 | 9,360 | 9,400 | 9,140 | 9,270 | 188,200 |
| 2021/10/27 | 9,670 | 9,710 | 9,460 | 9,510 | 54,600 |
| 2021/10/26 | 9,540 | 9,720 | 9,540 | 9,700 | 43,100 |
| 2021/10/25 | 9,300 | 9,500 | 9,270 | 9,500 | 30,400 |
| 2021/10/22 | 9,380 | 9,490 | 9,330 | 9,370 | 32,500 |
| 2021/10/21 | 9,560 | 9,670 | 9,400 | 9,400 | 28,300 |
| 2021/10/20 | 9,690 | 9,780 | 9,600 | 9,610 | 35,300 |
| 2021/10/19 | 9,520 | 9,690 | 9,500 | 9,690 | 39,200 |
| 2021/10/18 | 9,760 | 9,800 | 9,400 | 9,480 | 47,800 |
| 2021/10/15 | 9,360 | 9,620 | 9,320 | 9,620 | 105,600 |
| 2021/10/14 | 9,070 | 9,260 | 9,040 | 9,250 | 59,600 |
| 2021/10/13 | 8,860 | 9,000 | 8,850 | 8,960 | 37,700 |
| 2021/10/12 | 9,000 | 9,000 | 8,830 | 8,950 | 51,400 |
| 2021/10/11 | 8,710 | 8,950 | 8,590 | 8,950 | 53,500 |
| 2021/10/08 | 8,670 | 8,870 | 8,670 | 8,810 | 48,400 |
| 2021/10/07 | 8,610 | 8,780 | 8,570 | 8,630 | 37,300 |
| 2021/10/06 | 8,790 | 8,980 | 8,550 | 8,640 | 78,100 |
| 2021/10/05 | 8,720 | 8,880 | 8,600 | 8,700 | 72,500 |
| 2021/10/04 | 9,020 | 9,020 | 8,800 | 8,850 | 43,300 |
| 2021/10/01 | 9,000 | 9,130 | 8,870 | 8,950 | 52,700 |
| 2021/09/30 | 8,990 | 9,140 | 8,860 | 9,060 | 62,300 |
| 2021/09/29 | 9,050 | 9,100 | 8,970 | 9,060 | 66,400 |
| 2021/09/28 | 9,350 | 9,360 | 9,090 | 9,220 | 58,000 |
| 2021/09/27 | 9,580 | 9,580 | 9,360 | 9,420 | 48,400 |
| 2021/09/24 | 9,320 | 9,450 | 9,310 | 9,440 | 61,300 |
| 2021/09/22 | 9,260 | 9,280 | 9,120 | 9,170 | 37,900 |
| 2021/09/21 | 9,090 | 9,390 | 9,050 | 9,260 | 58,600 |
| 2021/09/17 | 9,070 | 9,410 | 9,040 | 9,390 | 119,600 |
| 2021/09/16 | 9,070 | 9,130 | 8,950 | 9,030 | 108,700 |
| 2021/09/15 | 9,280 | 9,310 | 9,110 | 9,220 | 45,300 |
| 2021/09/14 | 9,300 | 9,360 | 9,220 | 9,340 | 50,800 |
| 2021/09/13 | 9,380 | 9,380 | 9,290 | 9,380 | 41,700 |
| 2021/09/10 | 9,140 | 9,400 | 9,140 | 9,400 | 71,700 |
| 2021/09/09 | 9,110 | 9,250 | 9,100 | 9,200 | 46,000 |
| 2021/09/08 | 9,050 | 9,150 | 9,050 | 9,150 | 47,200 |
| 2021/09/07 | 9,280 | 9,280 | 9,040 | 9,120 | 163,000 |
| 2021/09/06 | 9,090 | 9,280 | 9,040 | 9,280 | 117,300 |
| 2021/09/03 | 8,720 | 8,830 | 8,680 | 8,830 | 54,600 |
| 2021/09/02 | 8,830 | 8,830 | 8,650 | 8,710 | 36,600 |
| 2021/09/01 | 8,660 | 8,850 | 8,660 | 8,730 | 50,100 |
| 2021/08/31 | 8,450 | 8,770 | 8,450 | 8,740 | 79,500 |
| 2021/08/30 | 8,380 | 8,550 | 8,350 | 8,550 | 64,000 |
| 2021/08/27 | 8,250 | 8,310 | 8,160 | 8,310 | 32,200 |
| 2021/08/26 | 8,500 | 8,530 | 8,290 | 8,330 | 42,700 |
| 2021/08/25 | 8,500 | 8,550 | 8,420 | 8,530 | 39,800 |
| 2021/08/24 | 8,470 | 8,520 | 8,330 | 8,420 | 68,800 |
| 2021/08/23 | 8,300 | 8,400 | 8,300 | 8,350 | 52,500 |
| 2021/08/20 | 8,120 | 8,210 | 8,060 | 8,110 | 42,100 |
| 2021/08/19 | 7,990 | 8,180 | 7,990 | 8,040 | 41,800 |
| 2021/08/18 | 7,860 | 8,020 | 7,790 | 8,020 | 31,800 |
| 2021/08/17 | 8,110 | 8,110 | 7,800 | 7,860 | 43,400 |
| 2021/08/16 | 8,290 | 8,300 | 8,030 | 8,050 | 61,500 |
| 2021/08/13 | 8,070 | 8,270 | 8,070 | 8,240 | 56,000 |
| 2021/08/12 | 8,030 | 8,130 | 7,980 | 8,090 | 58,200 |
| 2021/08/11 | 7,930 | 7,980 | 7,820 | 7,970 | 52,200 |
| 2021/08/10 | 7,810 | 7,950 | 7,790 | 7,930 | 50,500 |
| 2021/08/06 | 7,740 | 7,890 | 7,680 | 7,840 | 46,100 |
| 2021/08/05 | 7,800 | 7,970 | 7,600 | 7,760 | 148,000 |
| 2021/08/04 | 8,020 | 8,020 | 7,710 | 7,810 | 97,500 |
| 2021/08/03 | 7,870 | 8,240 | 7,870 | 8,200 | 79,600 |
| 2021/08/02 | 7,810 | 8,270 | 7,790 | 7,960 | 213,900 |
| 2021/07/30 | 7,600 | 7,700 | 7,490 | 7,510 | 140,400 |
| 2021/07/29 | 7,670 | 7,670 | 7,470 | 7,610 | 97,100 |
| 2021/07/28 | 7,800 | 7,800 | 7,570 | 7,590 | 71,400 |
| 2021/07/27 | 7,950 | 7,960 | 7,770 | 7,860 | 50,700 |
| 2021/07/26 | 8,140 | 8,140 | 7,840 | 7,890 | 75,500 |
| 2021/07/21 | 8,110 | 8,160 | 7,990 | 8,080 | 57,600 |
| 2021/07/20 | 7,900 | 8,010 | 7,870 | 7,980 | 80,200 |
| 2021/07/19 | 7,790 | 7,950 | 7,760 | 7,880 | 96,000 |
| 2021/07/16 | 7,960 | 7,990 | 7,760 | 7,940 | 206,100 |
| 2021/07/15 | 8,200 | 8,240 | 8,040 | 8,110 | 97,700 |
| 2021/07/14 | 8,150 | 8,290 | 8,120 | 8,230 | 45,700 |
| 2021/07/13 | 8,290 | 8,350 | 8,180 | 8,190 | 77,400 |
| 2021/07/12 | 8,310 | 8,390 | 8,200 | 8,370 | 70,400 |
| 2021/07/09 | 8,120 | 8,240 | 8,050 | 8,220 | 97,400 |
| 2021/07/08 | 8,100 | 8,220 | 8,090 | 8,200 | 81,000 |
| 2021/07/07 | 8,140 | 8,220 | 8,100 | 8,150 | 77,700 |
| 2021/07/06 | 8,120 | 8,220 | 8,070 | 8,150 | 99,600 |
| 2021/07/05 | 8,400 | 8,400 | 8,080 | 8,100 | 127,400 |
| 2021/07/02 | 8,400 | 8,410 | 8,310 | 8,380 | 50,800 |
| 2021/07/01 | 8,450 | 8,590 | 8,370 | 8,400 | 54,500 |
| 2021/06/30 | 8,590 | 8,590 | 8,370 | 8,460 | 89,900 |
| 2021/06/29 | 8,660 | 8,730 | 8,530 | 8,590 | 50,100 |
| 2021/06/28 | 8,380 | 8,650 | 8,340 | 8,620 | 83,500 |
| 2021/06/25 | 8,360 | 8,560 | 8,360 | 8,470 | 61,500 |
| 2021/06/24 | 8,420 | 8,480 | 8,380 | 8,400 | 35,500 |
| 2021/06/23 | 8,520 | 8,520 | 8,430 | 8,470 | 56,100 |
| 2021/06/22 | 8,640 | 8,750 | 8,510 | 8,560 | 90,700 |
| 2021/06/21 | 8,820 | 8,820 | 8,460 | 8,550 | 85,600 |
| 2021/06/18 | 8,850 | 9,030 | 8,830 | 8,970 | 200,700 |
| 2021/06/17 | 8,950 | 8,950 | 8,690 | 8,730 | 49,100 |
| 2021/06/16 | 8,860 | 8,960 | 8,810 | 8,910 | 39,400 |
| 2021/06/15 | 8,950 | 8,970 | 8,830 | 8,960 | 59,000 |
| 2021/06/14 | 8,900 | 8,950 | 8,790 | 8,890 | 58,700 |
| 2021/06/11 | 8,900 | 8,970 | 8,790 | 8,840 | 137,500 |
| 2021/06/10 | 8,540 | 8,800 | 8,530 | 8,770 | 92,700 |
| 2021/06/09 | 8,340 | 8,580 | 8,290 | 8,550 | 137,600 |
| 2021/06/08 | 8,230 | 8,350 | 8,160 | 8,260 | 97,200 |
| 2021/06/07 | 8,110 | 8,190 | 8,010 | 8,150 | 90,100 |
| 2021/06/04 | 7,950 | 8,100 | 7,930 | 8,030 | 60,800 |
| 2021/06/03 | 7,920 | 8,060 | 7,850 | 7,980 | 61,400 |
| 2021/06/02 | 8,110 | 8,120 | 7,930 | 7,930 | 69,000 |
| 2021/06/01 | 8,130 | 8,170 | 8,020 | 8,110 | 58,800 |
| 2021/05/31 | 8,060 | 8,130 | 8,010 | 8,040 | 55,800 |
| 2021/05/28 | 8,210 | 8,290 | 8,050 | 8,100 | 97,800 |
| 2021/05/27 | 8,230 | 8,360 | 8,190 | 8,190 | 75,800 |
| 2021/05/26 | 8,340 | 8,450 | 8,250 | 8,250 | 74,000 |
| 2021/05/25 | 8,220 | 8,330 | 8,030 | 8,330 | 163,600 |
| 2021/05/24 | 8,410 | 8,460 | 8,290 | 8,330 | 69,100 |
| 2021/05/21 | 8,520 | 8,600 | 8,360 | 8,400 | 85,300 |
| 2021/05/20 | 8,500 | 8,550 | 8,370 | 8,490 | 88,500 |
| 2021/05/19 | 8,340 | 8,510 | 8,280 | 8,380 | 107,500 |
| 2021/05/18 | 8,240 | 8,440 | 8,190 | 8,430 | 127,000 |
| 2021/05/17 | 8,590 | 8,590 | 8,230 | 8,240 | 115,000 |
| 2021/05/14 | 8,060 | 8,550 | 8,010 | 8,500 | 152,800 |
| 2021/05/13 | 8,370 | 8,380 | 8,020 | 8,050 | 136,300 |
| 2021/05/12 | 8,720 | 8,800 | 8,330 | 8,430 | 137,100 |
| 2021/05/11 | 8,740 | 8,870 | 8,550 | 8,580 | 110,700 |
| 2021/05/10 | 8,800 | 9,060 | 8,530 | 8,740 | 500,000 |
| 2021/05/07 | 8,430 | 8,670 | 8,410 | 8,440 | 159,900 |
| 2021/05/06 | 8,500 | 8,500 | 8,220 | 8,240 | 207,600 |
| 2021/04/30 | 8,850 | 8,980 | 8,810 | 8,880 | 131,000 |
| 2021/04/28 | 8,790 | 8,890 | 8,720 | 8,750 | 127,200 |
| 2021/04/27 | 8,980 | 9,030 | 8,850 | 8,900 | 73,600 |
| 2021/04/26 | 8,880 | 8,970 | 8,800 | 8,930 | 83,900 |
| 2021/04/23 | 8,970 | 9,050 | 8,860 | 8,880 | 76,200 |
| 2021/04/22 | 9,200 | 9,270 | 9,010 | 9,080 | 65,500 |
| 2021/04/21 | 9,250 | 9,290 | 8,990 | 9,020 | 114,900 |
| 2021/04/20 | 9,610 | 9,660 | 9,400 | 9,400 | 119,600 |
| 2021/04/19 | 9,650 | 9,770 | 9,530 | 9,760 | 83,400 |
| 2021/04/16 | 9,770 | 9,830 | 9,690 | 9,730 | 97,100 |
| 2021/04/15 | 9,790 | 9,890 | 9,720 | 9,790 | 55,300 |
| 2021/04/14 | 9,900 | 10,000 | 9,840 | 9,890 | 58,500 |
| 2021/04/13 | 9,980 | 10,040 | 9,860 | 9,900 | 81,000 |
| 2021/04/12 | 10,140 | 10,190 | 9,970 | 10,030 | 54,000 |
| 2021/04/09 | 10,070 | 10,200 | 9,970 | 10,010 | 63,100 |
| 2021/04/08 | 9,830 | 10,100 | 9,810 | 10,070 | 69,800 |
| 2021/04/07 | 9,800 | 10,040 | 9,720 | 9,830 | 83,000 |
| 2021/04/06 | 10,060 | 10,120 | 9,860 | 9,900 | 77,800 |
| 2021/04/05 | 10,150 | 10,200 | 9,950 | 10,010 | 57,600 |
| 2021/04/02 | 9,920 | 10,150 | 9,870 | 10,150 | 60,700 |
| 2021/04/01 | 9,840 | 9,990 | 9,770 | 9,860 | 65,300 |
| 2021/03/31 | 10,040 | 10,120 | 9,690 | 9,690 | 91,400 |
| 2021/03/30 | 10,120 | 10,290 | 10,010 | 10,080 | 76,400 |
| 2021/03/29 | 9,820 | 10,110 | 9,820 | 10,040 | 124,000 |
| 2021/03/26 | 9,640 | 9,700 | 9,410 | 9,680 | 132,900 |
| 2021/03/25 | 9,690 | 9,710 | 9,440 | 9,490 | 197,800 |
| 2021/03/24 | 10,260 | 10,360 | 9,720 | 9,720 | 188,700 |
| 2021/03/23 | 10,750 | 10,940 | 10,480 | 10,480 | 107,300 |
| 2021/03/22 | 10,600 | 10,690 | 10,510 | 10,630 | 48,100 |
| 2021/03/19 | 10,560 | 10,740 | 10,390 | 10,580 | 135,900 |
| 2021/03/18 | 10,550 | 10,860 | 10,520 | 10,660 | 99,100 |
| 2021/03/17 | 10,340 | 10,570 | 10,300 | 10,570 | 66,400 |
| 2021/03/16 | 10,220 | 10,480 | 10,220 | 10,480 | 67,000 |
| 2021/03/15 | 10,150 | 10,400 | 10,060 | 10,240 | 97,200 |
| 2021/03/12 | 9,980 | 10,080 | 9,900 | 10,010 | 56,000 |
| 2021/03/11 | 9,790 | 9,910 | 9,690 | 9,830 | 47,500 |
| 2021/03/10 | 9,960 | 10,060 | 9,780 | 9,790 | 47,100 |
| 2021/03/09 | 9,640 | 9,860 | 9,430 | 9,840 | 83,500 |
| 2021/03/08 | 9,830 | 9,920 | 9,650 | 9,720 | 51,100 |
| 2021/03/05 | 9,570 | 9,760 | 9,380 | 9,760 | 96,000 |
| 2021/03/04 | 9,510 | 9,720 | 9,450 | 9,690 | 65,200 |
| 2021/03/03 | 9,780 | 9,840 | 9,580 | 9,780 | 83,700 |
| 2021/03/02 | 9,940 | 10,040 | 9,720 | 9,910 | 94,700 |
| 2021/03/01 | 9,820 | 9,960 | 9,630 | 9,690 | 77,600 |
| 2021/02/26 | 9,810 | 9,920 | 9,740 | 9,770 | 99,700 |
| 2021/02/25 | 10,510 | 10,510 | 10,100 | 10,100 | 56,400 |
| 2021/02/24 | 10,700 | 10,790 | 10,180 | 10,210 | 142,700 |
| 2021/02/22 | 10,560 | 10,990 | 10,550 | 10,990 | 120,800 |
| 2021/02/19 | 10,260 | 10,550 | 10,130 | 10,500 | 77,300 |
| 2021/02/18 | 10,470 | 10,750 | 10,290 | 10,360 | 116,500 |
| 2021/02/17 | 10,500 | 10,530 | 10,250 | 10,330 | 70,600 |
| 2021/02/16 | 10,580 | 10,680 | 10,430 | 10,490 | 54,500 |
| 2021/02/15 | 10,490 | 10,490 | 10,190 | 10,480 | 66,200 |
| 2021/02/12 | 10,530 | 10,660 | 10,360 | 10,520 | 107,000 |
| 2021/02/10 | 10,550 | 10,770 | 10,460 | 10,530 | 144,900 |
| 2021/02/09 | 10,350 | 10,470 | 10,180 | 10,450 | 153,300 |
| 2021/02/08 | 9,700 | 10,320 | 9,680 | 10,300 | 260,500 |
| 2021/02/05 | 9,580 | 9,630 | 9,370 | 9,610 | 136,900 |
| 2021/02/04 | 9,900 | 9,960 | 9,620 | 9,640 | 100,600 |
| 2021/02/03 | 9,940 | 9,980 | 9,640 | 9,890 | 126,700 |
| 2021/02/02 | 9,600 | 9,990 | 9,560 | 9,890 | 138,000 |
| 2021/02/01 | 9,370 | 9,710 | 8,950 | 9,510 | 284,200 |
| 2021/01/29 | 9,860 | 10,110 | 9,700 | 9,950 | 234,800 |
| 2021/01/28 | 9,710 | 10,060 | 9,620 | 9,880 | 325,500 |
| 2021/01/27 | 10,010 | 10,040 | 9,720 | 9,970 | 126,700 |
| 2021/01/26 | 10,170 | 10,300 | 9,960 | 9,990 | 115,900 |
| 2021/01/25 | 10,730 | 10,760 | 10,270 | 10,370 | 94,300 |
| 2021/01/22 | 10,350 | 10,800 | 10,350 | 10,690 | 186,500 |
| 2021/01/21 | 10,090 | 10,330 | 10,050 | 10,270 | 86,500 |
| 2021/01/20 | 10,150 | 10,220 | 9,930 | 10,020 | 89,700 |
| 2021/01/19 | 9,880 | 10,150 | 9,880 | 10,130 | 89,500 |
| 2021/01/18 | 9,930 | 9,950 | 9,760 | 9,870 | 59,000 |
| 2021/01/15 | 10,000 | 10,220 | 9,820 | 10,000 | 174,000 |
| 2021/01/14 | 10,000 | 10,280 | 9,910 | 9,990 | 169,000 |
| 2021/01/13 | 9,560 | 10,000 | 9,550 | 10,000 | 132,700 |
| 2021/01/12 | 9,790 | 9,790 | 9,500 | 9,560 | 93,900 |
| 2021/01/08 | 9,500 | 9,750 | 9,460 | 9,710 | 120,600 |
| 2021/01/07 | 9,410 | 9,620 | 9,380 | 9,410 | 88,800 |
| 2021/01/06 | 9,370 | 9,570 | 9,360 | 9,390 | 90,000 |
| 2021/01/05 | 9,400 | 9,460 | 9,260 | 9,360 | 79,600 |
| 2021/01/04 | 9,500 | 9,570 | 9,230 | 9,480 | 73,500 |