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 |
|---|---|---|---|---|---|
| 2026/03/11 | 5,450 | 5,540 | 5,380 | 5,390 | 142,500 |
| 2026/03/10 | 5,230 | 5,380 | 5,180 | 5,380 | 188,900 |
| 2026/03/09 | 5,000 | 5,130 | 4,965 | 5,130 | 141,000 |
| 2026/03/06 | 5,180 | 5,340 | 5,110 | 5,280 | 135,400 |
| 2026/03/05 | 5,250 | 5,290 | 5,110 | 5,140 | 93,800 |
| 2026/03/04 | 5,140 | 5,200 | 5,020 | 5,080 | 159,800 |
| 2026/03/03 | 5,490 | 5,490 | 5,120 | 5,120 | 180,400 |
| 2026/03/02 | 5,650 | 5,650 | 5,500 | 5,540 | 165,400 |
| 2026/02/27 | 5,610 | 5,670 | 5,540 | 5,630 | 130,400 |
| 2026/02/26 | 5,390 | 5,580 | 5,390 | 5,470 | 182,200 |
| 2026/02/25 | 5,340 | 5,410 | 5,310 | 5,350 | 170,700 |
| 2026/02/24 | 5,320 | 5,400 | 5,250 | 5,340 | 232,300 |
| 2026/02/20 | 5,500 | 5,560 | 5,440 | 5,520 | 139,700 |
| 2026/02/19 | 5,390 | 5,540 | 5,330 | 5,500 | 202,900 |
| 2026/02/18 | 5,270 | 5,400 | 5,240 | 5,330 | 172,600 |
| 2026/02/17 | 5,100 | 5,170 | 5,070 | 5,170 | 123,200 |
| 2026/02/16 | 5,040 | 5,150 | 5,010 | 5,110 | 79,200 |
| 2026/02/13 | 5,230 | 5,230 | 4,985 | 5,050 | 115,100 |
| 2026/02/12 | 5,230 | 5,310 | 5,210 | 5,270 | 127,000 |
| 2026/02/10 | 5,040 | 5,280 | 5,020 | 5,250 | 195,000 |
| 2026/02/09 | 5,040 | 5,060 | 4,920 | 4,985 | 192,800 |
| 2026/02/06 | 5,060 | 5,070 | 4,880 | 4,950 | 204,300 |
| 2026/02/05 | 5,120 | 5,230 | 5,090 | 5,150 | 179,500 |
| 2026/02/04 | 5,220 | 5,260 | 5,040 | 5,120 | 218,000 |
| 2026/02/03 | 5,390 | 5,450 | 5,300 | 5,320 | 120,800 |
| 2026/02/02 | 5,530 | 5,620 | 5,290 | 5,390 | 242,700 |
| 2026/01/30 | 5,470 | 5,610 | 5,460 | 5,610 | 142,800 |
| 2026/01/29 | 5,550 | 5,600 | 5,470 | 5,470 | 86,400 |
| 2026/01/28 | 5,660 | 5,670 | 5,570 | 5,580 | 68,300 |
| 2026/01/27 | 5,700 | 5,740 | 5,600 | 5,730 | 102,400 |
| 2026/01/26 | 5,730 | 5,780 | 5,710 | 5,760 | 106,700 |
| 2026/01/23 | 5,660 | 5,810 | 5,580 | 5,730 | 164,400 |
| 2026/01/22 | 5,610 | 5,640 | 5,530 | 5,560 | 131,700 |
| 2026/01/21 | 5,670 | 5,700 | 5,570 | 5,610 | 101,200 |
| 2026/01/20 | 5,750 | 5,800 | 5,700 | 5,710 | 84,900 |
| 2026/01/19 | 5,800 | 5,870 | 5,770 | 5,800 | 96,900 |
| 2026/01/16 | 5,920 | 5,980 | 5,740 | 5,790 | 165,800 |
| 2026/01/15 | 5,940 | 6,020 | 5,920 | 6,020 | 75,400 |
| 2026/01/14 | 6,080 | 6,120 | 5,930 | 5,960 | 111,000 |
| 2026/01/13 | 6,220 | 6,240 | 6,100 | 6,130 | 78,000 |
| 2026/01/09 | 6,090 | 6,200 | 6,070 | 6,150 | 90,900 |
| 2026/01/08 | 6,030 | 6,180 | 6,010 | 6,110 | 80,000 |
| 2026/01/07 | 6,060 | 6,090 | 6,010 | 6,030 | 70,500 |
| 2026/01/06 | 6,040 | 6,070 | 5,980 | 6,050 | 122,900 |
| 2026/01/05 | 6,220 | 6,310 | 6,000 | 6,020 | 114,200 |