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 |
|---|---|---|---|---|---|
| 2024/12/30 | 6,150 | 6,160 | 5,970 | 6,040 | 51,000 |
| 2024/12/27 | 6,040 | 6,130 | 6,040 | 6,100 | 28,100 |
| 2024/12/26 | 6,000 | 6,050 | 5,980 | 6,010 | 28,900 |
| 2024/12/25 | 5,990 | 6,020 | 5,960 | 6,010 | 28,800 |
| 2024/12/24 | 5,950 | 6,000 | 5,930 | 5,960 | 28,800 |
| 2024/12/23 | 6,070 | 6,150 | 6,000 | 6,000 | 45,800 |
| 2024/12/20 | 6,020 | 6,080 | 6,000 | 6,010 | 42,800 |
| 2024/12/19 | 5,880 | 6,050 | 5,870 | 6,030 | 26,500 |
| 2024/12/18 | 5,960 | 5,990 | 5,850 | 5,980 | 33,400 |
| 2024/12/17 | 6,070 | 6,070 | 5,920 | 5,960 | 50,500 |
| 2024/12/16 | 6,150 | 6,150 | 6,010 | 6,090 | 34,100 |
| 2024/12/13 | 6,110 | 6,230 | 6,110 | 6,150 | 38,200 |
| 2024/12/12 | 6,240 | 6,240 | 6,140 | 6,140 | 25,200 |
| 2024/12/11 | 6,250 | 6,260 | 6,100 | 6,170 | 31,600 |
| 2024/12/10 | 6,270 | 6,270 | 6,170 | 6,210 | 39,300 |
| 2024/12/09 | 6,100 | 6,280 | 6,100 | 6,270 | 50,400 |
| 2024/12/06 | 6,250 | 6,280 | 6,030 | 6,080 | 45,900 |
| 2024/12/05 | 6,000 | 6,310 | 5,980 | 6,250 | 120,000 |
| 2024/12/04 | 5,990 | 6,000 | 5,890 | 5,930 | 31,000 |
| 2024/12/03 | 6,000 | 6,070 | 5,960 | 5,990 | 66,600 |
| 2024/12/02 | 6,050 | 6,050 | 5,820 | 5,920 | 48,300 |
| 2024/11/29 | 6,000 | 6,030 | 5,950 | 6,030 | 34,700 |
| 2024/11/28 | 6,050 | 6,050 | 5,970 | 6,010 | 47,900 |
| 2024/11/27 | 6,080 | 6,150 | 5,990 | 6,060 | 74,700 |
| 2024/11/26 | 5,930 | 6,030 | 5,910 | 6,020 | 34,800 |
| 2024/11/25 | 6,050 | 6,090 | 5,940 | 5,950 | 70,600 |
| 2024/11/22 | 5,940 | 6,000 | 5,900 | 5,990 | 50,900 |
| 2024/11/21 | 5,960 | 6,040 | 5,900 | 5,900 | 38,800 |
| 2024/11/20 | 5,900 | 5,990 | 5,900 | 5,930 | 44,900 |
| 2024/11/19 | 5,790 | 5,920 | 5,790 | 5,900 | 39,200 |
| 2024/11/18 | 5,750 | 5,850 | 5,740 | 5,790 | 48,000 |
| 2024/11/15 | 5,890 | 5,940 | 5,790 | 5,820 | 61,900 |
| 2024/11/14 | 6,040 | 6,040 | 5,860 | 5,960 | 83,800 |
| 2024/11/13 | 6,050 | 6,060 | 5,990 | 6,040 | 60,200 |
| 2024/11/12 | 6,090 | 6,160 | 6,040 | 6,100 | 71,400 |
| 2024/11/11 | 6,050 | 6,070 | 5,960 | 6,020 | 50,800 |
| 2024/11/08 | 5,870 | 6,180 | 5,800 | 6,060 | 460,100 |
| 2024/11/07 | 5,800 | 5,900 | 5,680 | 5,870 | 111,100 |
| 2024/11/06 | 5,840 | 5,900 | 5,770 | 5,820 | 115,000 |
| 2024/11/05 | 5,660 | 5,880 | 5,660 | 5,780 | 208,100 |
| 2024/11/01 | 5,350 | 5,600 | 5,340 | 5,490 | 200,000 |
| 2024/10/31 | 5,220 | 5,270 | 5,110 | 5,260 | 107,600 |
| 2024/10/30 | 5,230 | 5,240 | 5,120 | 5,170 | 89,100 |
| 2024/10/29 | 5,110 | 5,160 | 5,030 | 5,140 | 44,600 |
| 2024/10/28 | 5,000 | 5,130 | 4,990 | 5,080 | 53,600 |
| 2024/10/25 | 5,060 | 5,100 | 4,950 | 4,970 | 60,700 |
| 2024/10/24 | 5,020 | 5,100 | 5,010 | 5,070 | 39,400 |
| 2024/10/23 | 5,140 | 5,140 | 5,010 | 5,090 | 38,500 |
| 2024/10/22 | 5,270 | 5,270 | 5,070 | 5,080 | 64,400 |
| 2024/10/21 | 5,170 | 5,300 | 5,170 | 5,270 | 42,900 |
| 2024/10/18 | 5,180 | 5,280 | 5,150 | 5,200 | 103,900 |
| 2024/10/17 | 5,190 | 5,220 | 5,130 | 5,180 | 44,200 |
| 2024/10/16 | 5,250 | 5,300 | 5,190 | 5,190 | 54,500 |
| 2024/10/15 | 5,330 | 5,360 | 5,210 | 5,290 | 60,500 |
| 2024/10/11 | 5,230 | 5,370 | 5,230 | 5,300 | 101,800 |
| 2024/10/10 | 5,170 | 5,220 | 5,140 | 5,190 | 46,400 |
| 2024/10/09 | 5,150 | 5,280 | 5,150 | 5,180 | 64,600 |
| 2024/10/08 | 5,060 | 5,090 | 5,000 | 5,070 | 34,500 |
| 2024/10/07 | 5,120 | 5,150 | 5,090 | 5,100 | 51,500 |
| 2024/10/04 | 4,970 | 5,100 | 4,955 | 5,040 | 78,700 |
| 2024/10/03 | 4,985 | 4,985 | 4,880 | 4,900 | 32,700 |
| 2024/10/02 | 4,855 | 4,935 | 4,810 | 4,845 | 76,100 |
| 2024/10/01 | 4,990 | 5,030 | 4,830 | 4,995 | 70,100 |
| 2024/09/30 | 4,875 | 5,000 | 4,860 | 4,930 | 112,900 |
| 2024/09/27 | 4,960 | 5,090 | 4,960 | 5,030 | 88,200 |
| 2024/09/26 | 4,885 | 5,000 | 4,840 | 5,000 | 96,700 |
| 2024/09/25 | 4,850 | 4,940 | 4,850 | 4,855 | 74,600 |
| 2024/09/24 | 4,790 | 4,890 | 4,770 | 4,855 | 97,400 |
| 2024/09/20 | 4,760 | 4,790 | 4,665 | 4,675 | 113,300 |
| 2024/09/19 | 4,640 | 4,720 | 4,640 | 4,700 | 105,200 |
| 2024/09/18 | 4,550 | 4,630 | 4,545 | 4,570 | 52,700 |
| 2024/09/17 | 4,455 | 4,500 | 4,425 | 4,490 | 66,900 |
| 2024/09/13 | 4,455 | 4,455 | 4,380 | 4,395 | 51,700 |
| 2024/09/12 | 4,400 | 4,510 | 4,385 | 4,470 | 68,800 |
| 2024/09/11 | 4,320 | 4,380 | 4,260 | 4,305 | 51,800 |
| 2024/09/10 | 4,345 | 4,375 | 4,295 | 4,375 | 48,900 |
| 2024/09/09 | 4,200 | 4,315 | 4,200 | 4,310 | 52,600 |
| 2024/09/06 | 4,470 | 4,520 | 4,330 | 4,370 | 54,800 |
| 2024/09/05 | 4,355 | 4,530 | 4,355 | 4,440 | 51,000 |
| 2024/09/04 | 4,430 | 4,455 | 4,325 | 4,425 | 67,000 |
| 2024/09/03 | 4,405 | 4,595 | 4,405 | 4,570 | 51,200 |
| 2024/09/02 | 4,500 | 4,530 | 4,325 | 4,405 | 46,700 |
| 2024/08/30 | 4,355 | 4,485 | 4,355 | 4,465 | 62,100 |
| 2024/08/29 | 4,310 | 4,370 | 4,275 | 4,320 | 41,100 |
| 2024/08/28 | 4,340 | 4,380 | 4,310 | 4,370 | 43,100 |
| 2024/08/27 | 4,330 | 4,400 | 4,310 | 4,340 | 52,000 |
| 2024/08/26 | 4,260 | 4,360 | 4,215 | 4,330 | 54,000 |
| 2024/08/23 | 4,275 | 4,305 | 4,190 | 4,280 | 44,900 |
| 2024/08/22 | 4,355 | 4,410 | 4,285 | 4,285 | 44,700 |
| 2024/08/21 | 4,340 | 4,460 | 4,335 | 4,340 | 66,400 |
| 2024/08/20 | 4,235 | 4,445 | 4,235 | 4,410 | 77,100 |
| 2024/08/19 | 4,185 | 4,290 | 4,165 | 4,195 | 64,200 |
| 2024/08/16 | 4,195 | 4,200 | 4,125 | 4,185 | 56,400 |
| 2024/08/15 | 4,170 | 4,190 | 4,035 | 4,055 | 81,900 |
| 2024/08/14 | 4,105 | 4,220 | 4,070 | 4,215 | 97,200 |
| 2024/08/13 | 4,050 | 4,095 | 4,015 | 4,085 | 58,300 |
| 2024/08/09 | 3,975 | 3,995 | 3,885 | 3,945 | 83,200 |
| 2024/08/08 | 3,730 | 3,970 | 3,725 | 3,905 | 103,600 |
| 2024/08/07 | 3,635 | 3,940 | 3,635 | 3,800 | 133,500 |
| 2024/08/06 | 3,670 | 3,820 | 3,625 | 3,705 | 149,400 |
| 2024/08/05 | 3,600 | 3,720 | 3,420 | 3,440 | 265,000 |
| 2024/08/02 | 3,945 | 4,030 | 3,865 | 3,870 | 188,100 |
| 2024/08/01 | 4,290 | 4,380 | 4,065 | 4,065 | 346,900 |
| 2024/07/31 | 4,710 | 4,795 | 4,705 | 4,765 | 92,100 |
| 2024/07/30 | 4,820 | 4,820 | 4,695 | 4,730 | 81,800 |
| 2024/07/29 | 4,810 | 4,870 | 4,785 | 4,850 | 60,600 |
| 2024/07/26 | 4,730 | 4,810 | 4,725 | 4,740 | 71,600 |
| 2024/07/25 | 4,725 | 4,760 | 4,670 | 4,690 | 117,400 |
| 2024/07/24 | 4,830 | 4,895 | 4,780 | 4,790 | 102,500 |
| 2024/07/23 | 4,970 | 5,000 | 4,890 | 4,900 | 87,500 |
| 2024/07/22 | 5,080 | 5,110 | 4,885 | 4,970 | 108,000 |
| 2024/07/19 | 5,020 | 5,120 | 5,000 | 5,070 | 145,200 |
| 2024/07/18 | 5,010 | 5,120 | 5,000 | 5,000 | 108,000 |
| 2024/07/17 | 5,020 | 5,100 | 4,955 | 5,050 | 107,600 |
| 2024/07/16 | 5,030 | 5,120 | 5,000 | 5,060 | 117,000 |
| 2024/07/12 | 4,855 | 5,050 | 4,855 | 4,995 | 161,500 |
| 2024/07/11 | 4,800 | 4,845 | 4,735 | 4,845 | 100,300 |
| 2024/07/10 | 4,900 | 4,900 | 4,755 | 4,805 | 185,300 |
| 2024/07/09 | 4,930 | 4,950 | 4,805 | 4,895 | 142,400 |
| 2024/07/08 | 4,960 | 4,985 | 4,720 | 4,890 | 290,200 |
| 2024/07/05 | 4,965 | 5,060 | 4,930 | 4,940 | 233,200 |
| 2024/07/04 | 4,770 | 5,030 | 4,750 | 4,920 | 334,800 |
| 2024/07/03 | 4,660 | 4,730 | 4,600 | 4,700 | 151,700 |
| 2024/07/02 | 4,600 | 4,690 | 4,590 | 4,660 | 254,800 |
| 2024/07/01 | 4,620 | 4,730 | 4,520 | 4,565 | 252,300 |
| 2024/06/28 | 4,430 | 4,545 | 4,405 | 4,510 | 216,800 |
| 2024/06/27 | 4,310 | 4,400 | 4,275 | 4,370 | 117,700 |
| 2024/06/26 | 4,285 | 4,315 | 4,235 | 4,310 | 167,500 |
| 2024/06/25 | 4,025 | 4,265 | 4,005 | 4,255 | 246,600 |
| 2024/06/24 | 3,900 | 3,985 | 3,895 | 3,925 | 108,500 |
| 2024/06/21 | 3,900 | 3,980 | 3,860 | 3,860 | 179,500 |
| 2024/06/20 | 3,935 | 3,970 | 3,895 | 3,905 | 87,000 |
| 2024/06/19 | 3,900 | 3,910 | 3,855 | 3,865 | 41,000 |
| 2024/06/18 | 3,850 | 3,915 | 3,830 | 3,850 | 73,700 |
| 2024/06/17 | 3,925 | 3,930 | 3,810 | 3,845 | 94,100 |
| 2024/06/14 | 3,780 | 3,945 | 3,775 | 3,905 | 100,900 |
| 2024/06/13 | 3,775 | 3,870 | 3,770 | 3,830 | 142,300 |
| 2024/06/12 | 3,655 | 3,730 | 3,655 | 3,710 | 56,600 |
| 2024/06/11 | 3,620 | 3,665 | 3,600 | 3,635 | 59,300 |
| 2024/06/10 | 3,590 | 3,620 | 3,570 | 3,605 | 30,500 |
| 2024/06/07 | 3,555 | 3,615 | 3,555 | 3,595 | 22,600 |
| 2024/06/06 | 3,690 | 3,690 | 3,585 | 3,590 | 48,000 |
| 2024/06/05 | 3,680 | 3,720 | 3,615 | 3,620 | 66,100 |
| 2024/06/04 | 3,590 | 3,740 | 3,590 | 3,710 | 61,900 |
| 2024/06/03 | 3,555 | 3,640 | 3,555 | 3,580 | 79,000 |
| 2024/05/31 | 3,550 | 3,570 | 3,510 | 3,525 | 75,500 |
| 2024/05/30 | 3,500 | 3,575 | 3,495 | 3,570 | 64,000 |
| 2024/05/29 | 3,605 | 3,645 | 3,550 | 3,560 | 79,600 |
| 2024/05/28 | 3,740 | 3,755 | 3,650 | 3,650 | 55,000 |
| 2024/05/27 | 3,620 | 3,750 | 3,615 | 3,740 | 58,100 |
| 2024/05/24 | 3,595 | 3,655 | 3,570 | 3,620 | 86,600 |
| 2024/05/23 | 3,685 | 3,690 | 3,630 | 3,640 | 91,500 |
| 2024/05/22 | 3,725 | 3,725 | 3,650 | 3,650 | 112,900 |
| 2024/05/21 | 3,810 | 3,830 | 3,740 | 3,740 | 126,900 |
| 2024/05/20 | 3,850 | 3,900 | 3,820 | 3,835 | 111,700 |
| 2024/05/17 | 4,030 | 4,040 | 3,880 | 3,880 | 131,800 |
| 2024/05/16 | 4,120 | 4,130 | 4,055 | 4,085 | 57,700 |
| 2024/05/15 | 4,090 | 4,105 | 4,045 | 4,105 | 61,800 |
| 2024/05/14 | 4,100 | 4,155 | 4,095 | 4,095 | 56,600 |
| 2024/05/13 | 4,165 | 4,175 | 4,095 | 4,100 | 82,900 |
| 2024/05/10 | 4,335 | 4,370 | 4,140 | 4,170 | 242,700 |
| 2024/05/09 | 4,430 | 4,440 | 4,090 | 4,300 | 215,900 |
| 2024/05/08 | 4,420 | 4,505 | 4,410 | 4,430 | 101,500 |
| 2024/05/07 | 4,210 | 4,440 | 4,210 | 4,425 | 121,000 |
| 2024/05/02 | 4,150 | 4,190 | 4,135 | 4,170 | 38,400 |
| 2024/05/01 | 4,135 | 4,200 | 4,135 | 4,160 | 38,300 |
| 2024/04/30 | 4,220 | 4,275 | 4,195 | 4,245 | 73,400 |
| 2024/04/26 | 4,180 | 4,205 | 4,105 | 4,190 | 81,500 |
| 2024/04/25 | 4,165 | 4,215 | 4,145 | 4,175 | 38,800 |
| 2024/04/24 | 4,130 | 4,220 | 4,100 | 4,220 | 67,300 |
| 2024/04/23 | 4,110 | 4,140 | 4,090 | 4,135 | 37,500 |
| 2024/04/22 | 4,115 | 4,150 | 4,100 | 4,115 | 68,500 |
| 2024/04/19 | 4,195 | 4,205 | 4,040 | 4,100 | 169,600 |
| 2024/04/18 | 4,240 | 4,305 | 4,240 | 4,265 | 49,500 |
| 2024/04/17 | 4,330 | 4,340 | 4,260 | 4,260 | 47,100 |
| 2024/04/16 | 4,300 | 4,400 | 4,265 | 4,360 | 69,600 |
| 2024/04/15 | 4,435 | 4,450 | 4,360 | 4,365 | 52,900 |
| 2024/04/12 | 4,400 | 4,510 | 4,390 | 4,400 | 75,000 |
| 2024/04/11 | 4,400 | 4,420 | 4,345 | 4,370 | 48,500 |
| 2024/04/10 | 4,315 | 4,490 | 4,315 | 4,455 | 91,100 |
| 2024/04/09 | 4,285 | 4,290 | 4,240 | 4,275 | 41,700 |
| 2024/04/08 | 4,310 | 4,345 | 4,260 | 4,280 | 60,600 |
| 2024/04/05 | 4,305 | 4,315 | 4,230 | 4,270 | 56,300 |
| 2024/04/04 | 4,370 | 4,400 | 4,350 | 4,370 | 42,500 |
| 2024/04/03 | 4,305 | 4,395 | 4,295 | 4,350 | 56,000 |
| 2024/04/02 | 4,380 | 4,440 | 4,305 | 4,355 | 111,800 |
| 2024/04/01 | 4,440 | 4,440 | 4,340 | 4,365 | 39,900 |
| 2024/03/29 | 4,365 | 4,415 | 4,360 | 4,385 | 41,200 |
| 2024/03/28 | 4,370 | 4,385 | 4,300 | 4,325 | 42,500 |
| 2024/03/27 | 4,395 | 4,440 | 4,380 | 4,390 | 69,000 |
| 2024/03/26 | 4,280 | 4,355 | 4,280 | 4,330 | 34,100 |
| 2024/03/25 | 4,395 | 4,395 | 4,275 | 4,290 | 87,800 |
| 2024/03/22 | 4,440 | 4,460 | 4,400 | 4,410 | 40,300 |
| 2024/03/21 | 4,560 | 4,560 | 4,410 | 4,430 | 81,100 |
| 2024/03/19 | 4,510 | 4,555 | 4,475 | 4,555 | 55,200 |
| 2024/03/18 | 4,450 | 4,505 | 4,425 | 4,495 | 57,900 |
| 2024/03/15 | 4,500 | 4,500 | 4,365 | 4,410 | 113,200 |
| 2024/03/14 | 4,500 | 4,545 | 4,430 | 4,545 | 83,100 |
| 2024/03/13 | 4,550 | 4,550 | 4,460 | 4,475 | 81,100 |
| 2024/03/12 | 4,330 | 4,510 | 4,330 | 4,510 | 94,800 |
| 2024/03/11 | 4,280 | 4,360 | 4,275 | 4,360 | 60,700 |
| 2024/03/08 | 4,285 | 4,390 | 4,275 | 4,320 | 88,900 |
| 2024/03/07 | 4,425 | 4,445 | 4,280 | 4,290 | 87,700 |
| 2024/03/06 | 4,350 | 4,475 | 4,350 | 4,435 | 54,400 |
| 2024/03/05 | 4,370 | 4,415 | 4,335 | 4,380 | 48,100 |
| 2024/03/04 | 4,480 | 4,515 | 4,405 | 4,405 | 84,300 |
| 2024/03/01 | 4,460 | 4,525 | 4,450 | 4,480 | 67,000 |
| 2024/02/29 | 4,500 | 4,505 | 4,430 | 4,430 | 72,300 |
| 2024/02/28 | 4,470 | 4,585 | 4,465 | 4,515 | 65,500 |
| 2024/02/27 | 4,475 | 4,520 | 4,440 | 4,485 | 86,800 |
| 2024/02/26 | 4,540 | 4,615 | 4,480 | 4,505 | 148,200 |
| 2024/02/22 | 4,565 | 4,595 | 4,515 | 4,540 | 83,000 |
| 2024/02/21 | 4,610 | 4,645 | 4,485 | 4,535 | 138,100 |
| 2024/02/20 | 4,625 | 4,775 | 4,625 | 4,710 | 121,100 |
| 2024/02/19 | 4,475 | 4,570 | 4,450 | 4,555 | 71,500 |
| 2024/02/16 | 4,405 | 4,500 | 4,405 | 4,455 | 94,700 |
| 2024/02/15 | 4,335 | 4,410 | 4,285 | 4,395 | 98,400 |
| 2024/02/14 | 4,290 | 4,290 | 4,210 | 4,230 | 66,700 |
| 2024/02/13 | 4,405 | 4,425 | 4,340 | 4,375 | 74,600 |
| 2024/02/09 | 4,260 | 4,375 | 4,260 | 4,335 | 89,400 |
| 2024/02/08 | 4,205 | 4,340 | 4,160 | 4,275 | 74,900 |
| 2024/02/07 | 4,260 | 4,285 | 4,180 | 4,220 | 137,600 |
| 2024/02/06 | 4,450 | 4,450 | 4,285 | 4,300 | 90,500 |
| 2024/02/05 | 4,395 | 4,455 | 4,340 | 4,455 | 91,100 |
| 2024/02/02 | 4,610 | 4,630 | 4,425 | 4,425 | 160,800 |
| 2024/02/01 | 4,630 | 4,720 | 4,460 | 4,665 | 235,200 |
| 2024/01/31 | 5,030 | 5,080 | 5,000 | 5,080 | 75,700 |
| 2024/01/30 | 5,120 | 5,120 | 5,020 | 5,030 | 101,500 |
| 2024/01/29 | 5,090 | 5,120 | 5,040 | 5,070 | 51,500 |
| 2024/01/26 | 5,100 | 5,110 | 5,040 | 5,040 | 42,400 |
| 2024/01/25 | 5,150 | 5,200 | 5,090 | 5,140 | 58,300 |
| 2024/01/24 | 5,080 | 5,170 | 5,080 | 5,150 | 70,000 |
| 2024/01/23 | 5,200 | 5,210 | 5,080 | 5,110 | 86,900 |
| 2024/01/22 | 5,110 | 5,190 | 5,110 | 5,180 | 70,600 |
| 2024/01/19 | 5,040 | 5,100 | 5,030 | 5,080 | 49,300 |
| 2024/01/18 | 5,010 | 5,050 | 4,960 | 5,010 | 54,800 |
| 2024/01/17 | 5,120 | 5,180 | 5,060 | 5,060 | 62,000 |
| 2024/01/16 | 5,190 | 5,190 | 5,070 | 5,100 | 76,700 |
| 2024/01/15 | 5,230 | 5,250 | 5,150 | 5,230 | 47,200 |
| 2024/01/12 | 5,160 | 5,230 | 5,120 | 5,210 | 53,300 |
| 2024/01/11 | 5,220 | 5,240 | 5,140 | 5,150 | 54,000 |
| 2024/01/10 | 5,160 | 5,190 | 5,110 | 5,180 | 47,700 |
| 2024/01/09 | 5,030 | 5,130 | 5,010 | 5,130 | 76,600 |
| 2024/01/05 | 5,110 | 5,150 | 4,990 | 4,990 | 83,000 |
| 2024/01/04 | 5,110 | 5,180 | 5,040 | 5,150 | 61,100 |