[2326 東証1部] デジタルアーツ 日足 時系列データ

[2326 東証1部] デジタルアーツ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-184790.004800.004740.004750.0071000337985500
2017-12-154880.004880.004740.004740.00163200780601500
2017-12-144830.004915.004810.004880.0071100346959500
2017-12-134850.004850.004755.004810.0069800335305000
2017-12-124890.004975.004840.004855.00113900558380000
2017-12-114820.004860.004735.004860.0070300338204000
2017-12-084725.004820.004725.004810.0086300412576000
2017-12-074680.004800.004680.004775.00112500533487500
2017-12-064700.004775.004620.004635.0081000379199500
2017-12-054755.004760.004665.004720.0084400397670500
2017-12-044870.004910.004760.004775.0082600398541000
2017-12-014920.004920.004855.004875.00127300621646000
2017-11-304880.004940.004815.004865.003289001600856000
2017-11-294835.004910.004755.004890.00158900770861000
2017-11-284865.004885.004765.004845.00107900521160000
2017-11-274890.004890.004830.004885.0075500367375000
2017-11-244775.004870.004745.004850.00106500514313000
2017-11-224810.004830.004770.004780.00106500511064500
2017-11-214640.004810.004610.004800.00140800667684000
2017-11-204615.004670.004615.004635.0047700221234500
2017-11-174700.004720.004615.004655.00146100682770500
2017-11-164480.004625.004475.004590.00152700699854500
2017-11-154570.004620.004490.004510.00209800954168000
2017-11-144675.004700.004585.004605.00117100542943500
2017-11-134660.004740.004650.004650.00137300644340500
2017-11-104550.004650.004550.004650.0079200365416500
2017-11-094530.004710.004515.004615.002915001349884000
2017-11-084650.004680.004470.004485.00194400880776500
2017-11-074585.004625.004495.004615.002429001106793500
2017-11-064720.004740.004615.004630.003951001848386500
2017-11-024820.004830.004700.004815.002381001137380000
2017-11-014655.004835.004645.004835.002788001324389500
2017-10-314660.004785.004440.004635.005638002621674000
2017-10-304695.005060.004695.004990.004838002392839000
2017-10-274770.004850.004770.004850.0090900437913000
2017-10-264800.004820.004710.004750.00160100760719000
2017-10-254900.004925.004780.004830.00168100813280500
2017-10-244775.004910.004775.004900.00148500724095000
2017-10-234830.004930.004785.004810.002282001106738500
2017-10-204755.004800.004680.004790.00121800579172500
2017-10-194760.004825.004705.004825.00113000539636000
2017-10-184660.004795.004655.004780.00142700679024500
2017-10-174675.004715.004635.004650.0073900344867500
2017-10-164730.004730.004600.004695.00125400584586500
2017-10-134715.004765.004680.004740.0092400436672000
2017-10-124700.004810.004690.004725.00132900630384000
2017-10-114710.004735.004635.004685.00106900499734000
2017-10-104675.004745.004670.004700.0097100456221500
2017-10-064650.004700.004590.004645.00135100624847000
2017-10-054725.004765.004625.004645.00174900817513000
2017-10-044850.004875.004760.004795.00140600674721000
2017-10-034905.004970.004840.004890.00151500743320000
2017-10-024920.004925.004850.004910.00149300730474500
2017-09-294720.004865.004720.004850.00165600799282000
2017-09-284695.004785.004630.004700.00174200823450000
2017-09-274715.004730.004625.004635.00144300674422500
2017-09-264620.004725.004570.004710.00196000914946500
2017-09-254520.004615.004510.004615.00111100509218000
2017-09-224530.004545.004435.004510.00114200513076000
2017-09-214635.004635.004470.004540.002222001006026500
2017-09-204605.004675.004590.004630.00165700767416500
2017-09-194640.004660.004545.004635.00202800936296500
2017-09-154375.004695.004340.004680.004477002045271500
2017-09-144440.004510.004365.004395.00159500707431000
2017-09-134300.004425.004275.004420.00176900773119000
2017-09-124285.004310.004225.004250.00116400495667500
2017-09-114140.004215.004130.004185.0097600408059000
2017-09-084155.004205.004115.004130.00101300420941000
2017-09-074235.004260.004160.004205.0097300409512500
2017-09-064025.004250.004020.004210.00162300674108000
2017-09-054315.004335.004110.004165.00220400922616500
2017-09-044330.004335.004215.004305.00128200549277000
2017-09-014430.004450.004340.004345.00113700499008500
2017-08-314320.004390.004300.004385.00142800621074500
2017-08-304440.004460.004165.004300.00222400961300500
2017-08-294300.004415.004275.004375.00186100809045000
2017-08-284300.004425.004260.004360.002749001197034000
2017-08-254255.004410.004180.004355.006210002678757500
2017-08-243970.004240.003965.004215.009860004082654000
2017-08-233850.003895.003815.003840.00150200578325000
2017-08-223745.003795.003735.003795.0086200325833500
2017-08-213710.003780.003705.003750.0096300360479000
2017-08-183775.003785.003725.003745.00112900423791500
2017-08-173790.003850.003790.003830.00104000398015000
2017-08-163830.003855.003755.003770.00129300490787000
2017-08-153785.003815.003725.003815.00144000544429500
2017-08-143640.003715.003630.003705.0083900309189000
2017-08-103685.003700.003630.003695.0091800336871500
2017-08-093710.003715.003610.003655.00116700425548500
2017-08-083690.003735.003690.003705.0070700261764000
2017-08-073720.003740.003660.003690.0099700368073500
2017-08-043755.003825.003695.003715.00144600543107000
2017-08-033730.003790.003655.003765.00178600664985000
2017-08-023645.003755.003620.003730.00179500662147000
2017-08-013770.003775.003570.003640.003553001299044000
2017-07-313810.003885.003760.003765.00245300933841500
2017-07-284195.004225.003770.003800.007043002798904500
2017-07-274000.004045.003990.004025.00145200582182000
2017-07-264060.004065.003950.003960.00215000855788500
2017-07-254080.004080.004020.004040.00170900691255500
2017-07-244155.004160.004040.004100.00241200987691000
2017-07-214220.004220.004160.004190.00135100566305500
2017-07-204195.004225.004170.004220.00169200710389000
2017-07-194160.004295.004115.004165.004211001763547500
2017-07-184010.004085.003975.004060.00147300596488000
2017-07-144010.004030.003980.004010.00107200429106000
2017-07-134010.004060.003980.004025.00101800409742000
2017-07-123985.004050.003945.003960.00166000663438500
2017-07-113950.003975.003900.003955.00117900464651500
2017-07-103910.003960.003885.003945.0089300351615000
2017-07-073860.003895.003845.003880.0075300291265500
2017-07-063915.003935.003875.003895.0068700268180000
2017-07-053880.003950.003810.003930.00194600754703500
2017-07-044080.004085.003865.003880.003014001183540000
2017-07-033935.004040.003920.004035.00185100737431000
2017-06-303935.003975.003885.003925.00157500617683000
2017-06-293985.004020.003935.004005.00179100712179000
2017-06-284165.004180.003960.003965.003229001308332000
2017-06-273960.004110.003935.004110.003429001386752000
2017-06-263855.003935.003855.003930.00117000456702500
2017-06-234000.004000.003820.003855.00222500861629000
2017-06-223945.004000.003880.003975.00143700567936500
2017-06-213900.004020.003875.003920.00169100669447500
2017-06-203895.003910.003845.003880.00103000399134000
2017-06-193805.003870.003800.003840.0097300373234000
2017-06-163825.003835.003760.003785.00150700570978000
2017-06-153850.003890.003805.003855.00110700426124500
2017-06-143930.003985.003855.003860.00122000475421000
2017-06-133935.003935.003845.003890.00125000485494500
2017-06-123930.003950.003835.003940.00180400703609000
2017-06-094075.004085.003980.003990.00163900658501000
2017-06-084075.004080.003940.004045.00179900727362500
2017-06-073970.004045.003890.004020.002560001015325000
2017-06-064030.004050.003940.004020.00166500665452000
2017-06-053905.004120.003905.004025.003026001223362000
2017-06-024010.004015.003890.003905.002562001010177000
2017-06-014025.004045.003930.003970.00206100819745500
2017-05-314045.004190.003965.003995.004759001939051500
2017-05-303800.004035.003785.004010.004821001903431000
2017-05-293800.003845.003770.003785.00252000958736000
2017-05-263895.003920.003790.003840.003415001313114500
2017-05-253875.003980.003865.003935.005439002136485500
2017-05-243495.003885.003470.003885.0013375004979744000
2017-05-233375.003430.003345.003380.00221600750016500
2017-05-223350.003380.003330.003360.0091900308116500
2017-05-193395.003430.003345.003350.00118000399099000
2017-05-183235.003405.003230.003395.00190200636530500
2017-05-173385.003400.003345.003370.00137100462763500
2017-05-163400.003415.003335.003385.00243700823520500
2017-05-153400.003410.003285.003360.00260500873368500
2017-05-123305.003325.003255.003305.00116700383756500
2017-05-113420.003425.003250.003305.003465001154030000
2017-05-103320.003535.003320.003435.008002002754559500
2017-05-093260.003315.003235.003255.00215400706969000
2017-05-083200.003255.003175.003255.00238400767546000
2017-05-023105.003175.003095.003170.00169800534367000
2017-05-013085.003145.003080.003105.00122000380073500
2017-04-283045.003095.003030.003095.00129800397906000
2017-04-273045.003085.003030.003075.00168400515758000
2017-04-263000.003035.002985.003025.00165900499592100
2017-04-252950.002950.002913.002920.0063300185320700
2017-04-242908.002927.002865.002914.00122100354657000
2017-04-212922.002932.002869.002908.00189500549658600
2017-04-203050.003075.002913.002919.00216300639661800
2017-04-192923.003065.002908.003045.003392001015487400
2017-04-182883.002893.002820.002871.00148900424918400
2017-04-172770.002854.002756.002843.00142600402431700
2017-04-142751.002791.002733.002780.00153600424677300
2017-04-132745.002773.002701.002772.00187400513016000
2017-04-122821.002829.002761.002804.00223200622196100
2017-04-112949.002962.002839.002849.00116100334000900
2017-04-102860.002946.002833.002936.00186900543187900
2017-04-072888.002923.002863.002898.00228700662931200
2017-04-062860.002898.002804.002888.00252800722402300
2017-04-052921.002959.002846.002898.00260400753116800
2017-04-043010.003015.002915.002963.00195800578951800
2017-04-033035.003070.002989.003040.00105600320818700
2017-03-313050.003105.003015.003045.00157700483545500
2017-03-303070.003070.002974.003045.00190800576336500
2017-03-293090.003100.003065.003095.0094600291848500
2017-03-283060.003085.003020.003085.0099000302887500
2017-03-273025.003070.003005.003045.00107400326572000
2017-03-243255.003255.003005.003045.004848001505014000
2017-03-233095.003140.003095.003115.0048000149488000
2017-03-223100.003155.003100.003125.0075500236015500
2017-03-213155.003175.003145.003170.0066200209401500
2017-03-173250.003255.003190.003210.0083300267884500
2017-03-163210.003250.003185.003250.0050900163950500
2017-03-153295.003295.003220.003245.0081600265815500
2017-03-143305.003320.003265.003315.0074900246752000
2017-03-133320.003410.003285.003295.00143200480483000
2017-03-103340.003350.003300.003305.0065500217518000
2017-03-093310.003340.003275.003325.0099500329498500
2017-03-083280.003340.003230.003340.00152100500218000
2017-03-073320.003320.003270.003285.0071900236285500
2017-03-063350.003385.003300.003305.00173100579100500
2017-03-033265.003350.003255.003285.00196400650018500
2017-03-023340.003350.003240.003245.00159000521046500
2017-03-013275.003295.003225.003280.0084400275204500
2017-02-283325.003325.003265.003275.0070400231616500
2017-02-273345.003385.003300.003305.0095000316247000
2017-02-243345.003370.003305.003330.00113400378696500
2017-02-233355.003400.003305.003345.00136500455974000
2017-02-223425.003435.003350.003420.00121000410731500
2017-02-213310.003450.003305.003435.00164200560503500
2017-02-203350.003365.003295.003310.0071800238589000
2017-02-173230.003385.003200.003370.00141400471271000
2017-02-163305.003305.003170.003245.00238600767473500
2017-02-153330.003345.003275.003305.0089700296375000
2017-02-143365.003365.003305.003320.00106900355568500
2017-02-133390.003420.003335.003365.00113200381975000
2017-02-103330.003410.003270.003355.00134700449315000
2017-02-093225.003400.003225.003295.003199001064178500
2017-02-083125.003240.003120.003220.00216900691687000
2017-02-073105.003170.003055.003135.00147300459235500
2017-02-063005.003145.003000.003140.00261100806621000
2017-02-033030.003075.002934.002965.00179300536435100
2017-02-023060.003130.003040.003055.00184800570066500
2017-02-012993.003115.002987.003050.00246600752465300
2017-01-312910.003010.002891.002998.004356001290528800
2017-01-302801.002883.002800.002880.00157200449011000
2017-01-272849.002849.002789.002833.00143200403712800
2017-01-262798.002866.002798.002849.00275200780522700
2017-01-252734.002748.002698.002748.0098300268222600
2017-01-242700.002732.002687.002712.0054000146622500
2017-01-232690.002716.002676.002701.0047500128172200
2017-01-202697.002715.002675.002699.0066900180130400
2017-01-192722.002746.002700.002720.00132300360896300
2017-01-182676.002704.002656.002701.0093100249982900
2017-01-172671.002708.002646.002695.00133700359146500
2017-01-162706.002709.002671.002691.0095800257709000
2017-01-132654.002723.002654.002680.0094000253150200
2017-01-122685.002712.002651.002678.0097900261740800
2017-01-112719.002719.002670.002686.00125000336447600
2017-01-102741.002771.002707.002718.00147100402633000
2017-01-062715.002748.002696.002731.00174100475112300
2017-01-052690.002718.002665.002707.00152200411187000
2017-01-042689.002691.002651.002669.00120600322149500
2016-12-302633.002680.002630.002641.00105300279613300
2016-12-292651.002695.002631.002646.00132100351303500
2016-12-282635.002693.002630.002661.00154800413298500
2016-12-272630.002634.002600.002617.0099100259479100
2016-12-262547.002619.002540.002601.00135600351947000
2016-12-222515.002563.002515.002537.00114600290911800
2016-12-212539.002547.002515.002536.00130400330254600
2016-12-202531.002566.002529.002562.0078700201136000
2016-12-192525.002567.002511.002553.00130900333505500
2016-12-162555.002568.002508.002525.00165200418732600
2016-12-152539.002576.002518.002545.00150800384195200
2016-12-142556.002598.002520.002539.00174800446350400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter