[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 
2017-06-234000.004000.003820.003855.00222500861629000
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
2016-12-132519.002578.002504.002556.00229900585250900
2016-12-122478.002545.002403.002544.00330200824206700
2016-12-092298.002445.002298.002434.00310400741641300
2016-12-082345.002354.002297.002320.00158100366653900
2016-12-072340.002346.002303.002330.00184000427323400
2016-12-062391.002394.002339.002346.00108800256328200
2016-12-052419.002419.002323.002376.00205000484565900
2016-12-022422.002474.002408.002433.00200200488456600
2016-12-012460.002460.002417.002439.00208800508171500
2016-11-302446.002458.002418.002443.00156900383112800
2016-11-292422.002463.002382.002450.00293900715187900
2016-11-282460.002460.002372.002422.004806001151068300
2016-11-252545.002549.002496.002504.00145300365027300
2016-11-242638.002638.002521.002534.00226100576097300
2016-11-222612.002630.002583.002609.00128300335002200
2016-11-212630.002630.002573.002589.00125800326207400
2016-11-182670.002677.002603.002618.00176200462562300
2016-11-172645.002673.002616.002668.00140200371338100
2016-11-162673.002680.002590.002633.00199000521317900
2016-11-152750.002750.002633.002694.00184900493480900
2016-11-142790.002835.002765.002772.0079100220257700
2016-11-112793.002814.002746.002767.00137300380964600
2016-11-102739.002792.002680.002781.00146000401498600
2016-11-092772.002772.002577.002639.00163900436798400
2016-11-082747.002747.002690.002705.0073200199132300
2016-11-072749.002752.002625.002651.00128700344123900
2016-11-042726.002760.002644.002727.00148700398614000
2016-11-022850.002882.002755.002773.0092500258697800
2016-11-012832.002923.002807.002911.00123200355880700
2016-10-312886.002960.002805.002828.00159500455672800
2016-10-282790.002940.002783.002883.00274900791813300
2016-10-272748.002851.002715.002770.00231400640802100
2016-10-262630.002684.002630.002668.0037700100154400
2016-10-252687.002697.002621.002637.0044600117959400
2016-10-242640.002672.002624.002649.0075000199184900
2016-10-212664.002670.002617.002642.0051000134608100
2016-10-202679.002686.002650.002660.0053500142613100
2016-10-192673.002701.002663.002690.0076600205676300
2016-10-182687.002700.002643.002659.0039900106362200
2016-10-172708.002727.002650.002662.0049400132022100
2016-10-142635.002738.002635.002724.00116000314178600
2016-10-132565.002635.002550.002635.0059000153531700
2016-10-122540.002620.002530.002586.00125700324636600
2016-10-112646.002651.002565.002569.0087800228043800
2016-10-072668.002683.002642.002664.0065200173227200
2016-10-062783.002783.002685.002703.00101900276871700
2016-10-052795.002848.002775.002787.00138000387404400
2016-10-042759.002791.002744.002788.0066400183758000
2016-10-032759.002803.002722.002767.0094700262298900
2016-09-302747.002762.002711.002740.0062000170186400
2016-09-292720.002755.002706.002715.0059300161778400
2016-09-282650.002738.002625.002723.00106400288045100
2016-09-272550.002640.002541.002636.0092400241222300
2016-09-262581.002598.002569.002584.002940076038300
2016-09-232545.002584.002538.002579.0062500160501200
2016-09-212552.002554.002512.002536.0040000101334300
2016-09-202509.002570.002496.002552.0046900119201900
2016-09-162522.002522.002458.002500.00190900476726800
2016-09-152490.002521.002456.002491.0053600133609400
2016-09-142538.002578.002521.002537.0047300120421100
2016-09-132537.002592.002537.002570.0048400124112900
2016-09-122640.002641.002516.002528.0075700194041100
2016-09-092620.002649.002601.002626.0079300208012100
2016-09-082599.002640.002537.002631.00100100261450300
2016-09-072500.002590.002500.002581.0069400178298100
2016-09-062468.002554.002462.002536.0062900159473700
2016-09-052483.002496.002457.002469.003380083465100
2016-09-022488.002492.002462.002483.0040700100969600
2016-09-012455.002501.002443.002496.0071800178018300
2016-08-312399.002441.002366.002438.0057700139704000
2016-08-302344.002378.002315.002362.002910068533000
2016-08-292401.002401.002329.002344.003490081771100
2016-08-262376.002388.002326.002345.0053900126627100
2016-08-252497.002498.002410.002410.003860094135400
2016-08-242479.002514.002459.002493.00105700263921600
2016-08-232352.002444.002335.002441.0078100188802800
2016-08-222289.002382.002277.002380.0046400108960700
2016-08-192314.002358.002245.002273.0076200173314000
2016-08-182376.002392.002312.002317.0052100121669600
2016-08-172345.002408.002321.002375.00119900282871900
2016-08-162430.002430.002340.002392.003660087503200
2016-08-152434.002453.002409.002416.003170076867500
2016-08-122469.002490.002409.002423.0048700118320100
2016-08-102399.002465.002371.002464.00105300256754800
2016-08-092295.002373.002288.002361.0067900158953200
2016-08-082338.002340.002249.002287.0080400184046100
2016-08-052339.002357.002274.002313.0087800202603700
2016-08-042397.002399.002277.002292.00103800241249100
2016-08-032400.002413.002352.002354.0081400193666100
2016-08-022507.002584.002438.002447.00113100282244600
2016-08-012366.002515.002350.002507.00199600491054900
2016-07-292484.002511.002141.002358.004501001050109300
2016-07-282650.002670.002560.002634.00154700403730200
2016-07-272695.002738.002656.002696.0082800223291600
2016-07-262728.002754.002631.002650.00157600419838000
2016-07-252807.002836.002730.002736.0080300222671800
2016-07-222850.002908.002751.002797.00122800344117000
2016-07-212940.002960.002837.002850.0079900229390800
2016-07-202805.002962.002780.002954.00148600432071900
2016-07-192670.002809.002666.002807.00113100311800100
2016-07-152810.002810.002640.002662.00158200425237500
2016-07-142791.002854.002782.002810.0065400184012800
2016-07-132860.002873.002739.002766.00119000331864900
2016-07-123005.003005.002823.002848.00144900417548700
2016-07-112919.003005.002907.002975.0069600207145700
2016-07-082959.002960.002815.002836.0070400201895100
2016-07-072990.003000.002911.002927.0072200212862600
2016-07-062965.003010.002900.003000.0096400285407200
2016-07-053060.003065.003005.003040.0047000142499500
2016-07-043065.003100.003035.003080.0067200206331500
2016-07-013060.003140.003035.003070.00141500435892000
2016-06-302949.003065.002935.003030.00269300814791300
2016-06-292980.002980.002889.002905.00177400518308700
2016-06-282730.002880.002730.002842.0095600270704600
2016-06-272651.002816.002651.002773.0092900255952600
2016-06-242808.002860.002531.002626.00224700610232900
2016-06-232715.002772.002678.002763.00106100289680300
2016-06-222700.002747.002654.002716.0065000175789100
2016-06-212775.002823.002685.002695.00135200368425200
2016-06-202708.002805.002693.002774.0094500261797600

   ※ 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。 

s7db.com Twitter Blog