デジタルアーツ
2326プライム/情報･通信業/Digital Arts Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,290.0 | 5,430.0 | 5,280.0 | 5,340.0 | -10.0 | -0.19% | 124,600 |
| 2026-03-12 | 5,390.0 | 5,480.0 | 5,300.0 | 5,350.0 | -40.0 | -0.74% | 204,000 |
| 2026-03-11 | 5,450.0 | 5,540.0 | 5,380.0 | 5,390.0 | +10.0 | +0.19% | 142,500 |
| 2026-03-10 | 5,230.0 | 5,380.0 | 5,180.0 | 5,380.0 | +250.0 | +4.87% | 188,900 |
| 2026-03-09 | 5,000.0 | 5,130.0 | 4,965.0 | 5,130.0 | -150.0 | -2.84% | 141,000 |
| 2026-03-06 | 5,180.0 | 5,340.0 | 5,110.0 | 5,280.0 | +140.0 | +2.72% | 135,400 |
| 2026-03-05 | 5,250.0 | 5,290.0 | 5,110.0 | 5,140.0 | +60.0 | +1.18% | 93,800 |
| 2026-03-04 | 5,140.0 | 5,200.0 | 5,020.0 | 5,080.0 | -40.0 | -0.78% | 159,800 |
| 2026-03-03 | 5,490.0 | 5,490.0 | 5,120.0 | 5,120.0 | -420.0 | -7.58% | 180,400 |
| 2026-03-02 | 5,650.0 | 5,650.0 | 5,500.0 | 5,540.0 | -90.0 | -1.60% | 165,400 |
| 2026-02-27 | 5,610.0 | 5,670.0 | 5,540.0 | 5,630.0 | +160.0 | +2.93% | 130,400 |
| 2026-02-26 | 5,390.0 | 5,580.0 | 5,390.0 | 5,470.0 | +120.0 | +2.24% | 182,200 |
| 2026-02-25 | 5,340.0 | 5,410.0 | 5,310.0 | 5,350.0 | +10.0 | +0.19% | 170,700 |
| 2026-02-24 | 5,320.0 | 5,400.0 | 5,250.0 | 5,340.0 | -180.0 | -3.26% | 232,300 |
| 2026-02-20 | 5,500.0 | 5,560.0 | 5,440.0 | 5,520.0 | +20.0 | +0.36% | 139,700 |
| 2026-02-19 | 5,390.0 | 5,540.0 | 5,330.0 | 5,500.0 | +170.0 | +3.19% | 202,900 |
| 2026-02-18 | 5,270.0 | 5,400.0 | 5,240.0 | 5,330.0 | +160.0 | +3.09% | 172,600 |
| 2026-02-17 | 5,100.0 | 5,170.0 | 5,070.0 | 5,170.0 | +60.0 | +1.17% | 123,200 |
| 2026-02-16 | 5,040.0 | 5,150.0 | 5,010.0 | 5,110.0 | +60.0 | +1.19% | 79,200 |
| 2026-02-13 | 5,230.0 | 5,230.0 | 4,985.0 | 5,050.0 | -220.0 | -4.17% | 115,100 |
| 2026-02-12 | 5,230.0 | 5,310.0 | 5,210.0 | 5,270.0 | +20.0 | +0.38% | 127,000 |
| 2026-02-10 | 5,040.0 | 5,280.0 | 5,020.0 | 5,250.0 | +265.0 | +5.32% | 195,000 |
| 2026-02-09 | 5,040.0 | 5,060.0 | 4,920.0 | 4,985.0 | +35.0 | +0.71% | 192,800 |
| 2026-02-06 | 5,060.0 | 5,070.0 | 4,880.0 | 4,950.0 | -200.0 | -3.88% | 204,300 |
| 2026-02-05 | 5,120.0 | 5,230.0 | 5,090.0 | 5,150.0 | +30.0 | +0.59% | 179,500 |
| 2026-02-04 | 5,220.0 | 5,260.0 | 5,040.0 | 5,120.0 | -200.0 | -3.76% | 218,000 |
| 2026-02-03 | 5,390.0 | 5,450.0 | 5,300.0 | 5,320.0 | -70.0 | -1.30% | 120,800 |
| 2026-02-02 | 5,530.0 | 5,620.0 | 5,290.0 | 5,390.0 | -220.0 | -3.92% | 242,700 |
| 2026-01-30 | 5,470.0 | 5,610.0 | 5,460.0 | 5,610.0 | +140.0 | +2.56% | 142,800 |
| 2026-01-29 | 5,550.0 | 5,600.0 | 5,470.0 | 5,470.0 | -110.0 | -1.97% | 86,400 |
| 2026-01-28 | 5,660.0 | 5,670.0 | 5,570.0 | 5,580.0 | -150.0 | -2.62% | 68,300 |
| 2026-01-27 | 5,700.0 | 5,740.0 | 5,600.0 | 5,730.0 | -30.0 | -0.52% | 102,400 |
| 2026-01-26 | 5,730.0 | 5,780.0 | 5,710.0 | 5,760.0 | +30.0 | +0.52% | 106,700 |
| 2026-01-23 | 5,660.0 | 5,810.0 | 5,580.0 | 5,730.0 | +170.0 | +3.06% | 164,400 |
| 2026-01-22 | 5,610.0 | 5,640.0 | 5,530.0 | 5,560.0 | -50.0 | -0.89% | 131,700 |
| 2026-01-21 | 5,670.0 | 5,700.0 | 5,570.0 | 5,610.0 | -100.0 | -1.75% | 101,200 |
| 2026-01-20 | 5,750.0 | 5,800.0 | 5,700.0 | 5,710.0 | -90.0 | -1.55% | 84,900 |
| 2026-01-19 | 5,800.0 | 5,870.0 | 5,770.0 | 5,800.0 | +10.0 | +0.17% | 96,900 |
| 2026-01-16 | 5,920.0 | 5,980.0 | 5,740.0 | 5,790.0 | -230.0 | -3.82% | 165,800 |
| 2026-01-15 | 5,940.0 | 6,020.0 | 5,920.0 | 6,020.0 | +60.0 | +1.01% | 75,400 |
| 2026-01-14 | 6,080.0 | 6,120.0 | 5,930.0 | 5,960.0 | -170.0 | -2.77% | 111,000 |
| 2026-01-13 | 6,220.0 | 6,240.0 | 6,100.0 | 6,130.0 | -20.0 | -0.33% | 78,000 |
| 2026-01-09 | 6,090.0 | 6,200.0 | 6,070.0 | 6,150.0 | +40.0 | +0.65% | 90,900 |
| 2026-01-08 | 6,030.0 | 6,180.0 | 6,010.0 | 6,110.0 | +80.0 | +1.33% | 80,000 |
| 2026-01-07 | 6,060.0 | 6,090.0 | 6,010.0 | 6,030.0 | -20.0 | -0.33% | 70,500 |
| 2026-01-06 | 6,040.0 | 6,070.0 | 5,980.0 | 6,050.0 | +30.0 | +0.50% | 122,900 |
| 2026-01-05 | 6,220.0 | 6,310.0 | 6,000.0 | 6,020.0 | -230.0 | -3.68% | 114,200 |
| 2025-12-30 | 6,300.0 | 6,300.0 | 6,210.0 | 6,250.0 | -50.0 | -0.79% | 35,500 |
| 2025-12-29 | 6,420.0 | 6,420.0 | 6,270.0 | 6,300.0 | -60.0 | -0.94% | 40,400 |
| 2025-12-26 | 6,410.0 | 6,420.0 | 6,330.0 | 6,360.0 | -20.0 | -0.31% | 50,300 |
| 2025-12-25 | 6,310.0 | 6,400.0 | 6,300.0 | 6,380.0 | +60.0 | +0.95% | 36,100 |
| 2025-12-24 | 6,380.0 | 6,420.0 | 6,320.0 | 6,320.0 | -30.0 | -0.47% | 41,500 |
| 2025-12-23 | 6,280.0 | 6,400.0 | 6,260.0 | 6,350.0 | +80.0 | +1.28% | 57,100 |
| 2025-12-22 | 6,390.0 | 6,440.0 | 6,200.0 | 6,270.0 | -70.0 | -1.10% | 98,800 |
| 2025-12-19 | 6,330.0 | 6,370.0 | 6,270.0 | 6,340.0 | +40.0 | +0.63% | 114,000 |
| 2025-12-18 | 6,360.0 | 6,410.0 | 6,250.0 | 6,300.0 | -70.0 | -1.10% | 94,200 |
| 2025-12-17 | 6,500.0 | 6,500.0 | 6,260.0 | 6,370.0 | -80.0 | -1.24% | 94,700 |
| 2025-12-16 | 6,510.0 | 6,530.0 | 6,390.0 | 6,450.0 | -130.0 | -1.98% | 105,300 |
| 2025-12-15 | 6,670.0 | 6,730.0 | 6,560.0 | 6,580.0 | -90.0 | -1.35% | 63,000 |
| 2025-12-12 | 6,600.0 | 6,730.0 | 6,600.0 | 6,670.0 | +70.0 | +1.06% | 71,700 |
| 2025-12-11 | 6,740.0 | 6,820.0 | 6,560.0 | 6,600.0 | -150.0 | -2.22% | 91,000 |
| 2025-12-10 | 6,730.0 | 6,800.0 | 6,670.0 | 6,750.0 | -20.0 | -0.30% | 50,300 |
| 2025-12-09 | 6,580.0 | 6,810.0 | 6,570.0 | 6,770.0 | +120.0 | +1.80% | 71,900 |
| 2025-12-08 | 6,770.0 | 6,790.0 | 6,580.0 | 6,650.0 | -120.0 | -1.77% | 91,700 |
| 2025-12-05 | 6,900.0 | 6,920.0 | 6,730.0 | 6,770.0 | -180.0 | -2.59% | 79,900 |
| 2025-12-04 | 6,940.0 | 7,080.0 | 6,910.0 | 6,950.0 | +90.0 | +1.31% | 60,100 |
| 2025-12-03 | 6,940.0 | 6,960.0 | 6,850.0 | 6,860.0 | -40.0 | -0.58% | 56,500 |
| 2025-12-02 | 7,000.0 | 7,060.0 | 6,880.0 | 6,900.0 | -90.0 | -1.29% | 65,300 |
| 2025-12-01 | 7,180.0 | 7,210.0 | 6,920.0 | 6,990.0 | -180.0 | -2.51% | 62,500 |
| 2025-11-28 | 7,190.0 | 7,190.0 | 7,100.0 | 7,170.0 | +50.0 | +0.70% | 48,500 |
| 2025-11-27 | 7,110.0 | 7,210.0 | 7,110.0 | 7,120.0 | +20.0 | +0.28% | 43,600 |
| 2025-11-26 | 6,990.0 | 7,150.0 | 6,960.0 | 7,100.0 | +100.0 | +1.43% | 50,100 |
| 2025-11-25 | 7,180.0 | 7,180.0 | 6,990.0 | 7,000.0 | -210.0 | -2.91% | 65,200 |
| 2025-11-21 | 6,810.0 | 7,300.0 | 6,790.0 | 7,210.0 | +270.0 | +3.89% | 164,200 |
| 2025-11-20 | 6,960.0 | 7,080.0 | 6,850.0 | 6,940.0 | -20.0 | -0.29% | 106,800 |
| 2025-11-19 | 6,930.0 | 7,040.0 | 6,830.0 | 6,960.0 | +30.0 | +0.43% | 86,200 |
| 2025-11-18 | 7,120.0 | 7,120.0 | 6,920.0 | 6,930.0 | -240.0 | -3.35% | 92,300 |
| 2025-11-17 | 7,220.0 | 7,310.0 | 7,120.0 | 7,170.0 | +20.0 | +0.28% | 88,300 |
| 2025-11-14 | 7,080.0 | 7,170.0 | 7,050.0 | 7,150.0 | -40.0 | -0.56% | 326,900 |
| 2025-11-13 | 7,230.0 | 7,270.0 | 7,100.0 | 7,190.0 | -60.0 | -0.83% | 114,200 |
| 2025-11-12 | 7,300.0 | 7,410.0 | 7,200.0 | 7,250.0 | -110.0 | -1.49% | 87,200 |
| 2025-11-11 | 7,500.0 | 7,600.0 | 7,350.0 | 7,360.0 | -110.0 | -1.47% | 85,800 |
| 2025-11-10 | 7,310.0 | 7,520.0 | 7,270.0 | 7,470.0 | +40.0 | +0.54% | 139,700 |
| 2025-11-07 | 7,400.0 | 7,570.0 | 7,390.0 | 7,430.0 | -100.0 | -1.33% | 83,400 |
| 2025-11-06 | 7,550.0 | 7,880.0 | 7,530.0 | 7,530.0 | -60.0 | -0.79% | 118,000 |
| 2025-11-05 | 7,500.0 | 7,730.0 | 7,390.0 | 7,590.0 | +60.0 | +0.80% | 169,900 |
| 2025-11-04 | 7,540.0 | 7,630.0 | 7,380.0 | 7,530.0 | -20.0 | -0.26% | 94,100 |
| 2025-10-31 | 7,530.0 | 7,780.0 | 7,350.0 | 7,550.0 | +170.0 | +2.30% | 251,600 |
| 2025-10-30 | 7,300.0 | 7,450.0 | 7,260.0 | 7,380.0 | +60.0 | +0.82% | 296,000 |
| 2025-10-29 | 7,570.0 | 7,610.0 | 7,290.0 | 7,320.0 | -290.0 | -3.81% | 83,600 |
| 2025-10-28 | 7,900.0 | 7,900.0 | 7,570.0 | 7,610.0 | -250.0 | -3.18% | 91,700 |
| 2025-10-27 | 7,820.0 | 7,950.0 | 7,790.0 | 7,860.0 | +50.0 | +0.64% | 87,700 |
| 2025-10-24 | 7,800.0 | 7,850.0 | 7,680.0 | 7,810.0 | -80.0 | -1.01% | 90,000 |
| 2025-10-23 | 7,840.0 | 8,040.0 | 7,810.0 | 7,890.0 | -100.0 | -1.25% | 105,600 |
| 2025-10-22 | 7,780.0 | 8,010.0 | 7,740.0 | 7,990.0 | +160.0 | +2.04% | 162,700 |
| 2025-10-21 | 7,460.0 | 7,880.0 | 7,420.0 | 7,830.0 | +460.0 | +6.24% | 243,200 |
| 2025-10-20 | 7,210.0 | 7,440.0 | 7,140.0 | 7,370.0 | +270.0 | +3.80% | 130,700 |
| 2025-10-17 | 7,120.0 | 7,170.0 | 7,070.0 | 7,100.0 | -100.0 | -1.39% | 75,500 |
| 2025-10-16 | 7,220.0 | 7,280.0 | 7,160.0 | 7,200.0 | +20.0 | +0.28% | 53,200 |
| 2025-10-15 | 7,160.0 | 7,270.0 | 7,130.0 | 7,180.0 | -70.0 | -0.97% | 86,600 |
| 2025-10-14 | 7,400.0 | 7,490.0 | 7,250.0 | 7,250.0 | -320.0 | -4.23% | 87,200 |
| 2025-10-10 | 7,440.0 | 7,610.0 | 7,410.0 | 7,570.0 | +130.0 | +1.75% | 78,800 |
| 2025-10-09 | 7,430.0 | 7,540.0 | 7,400.0 | 7,440.0 | +10.0 | +0.13% | 65,100 |
| 2025-10-08 | 7,640.0 | 7,730.0 | 7,430.0 | 7,430.0 | -250.0 | -3.26% | 81,800 |
| 2025-10-07 | 7,690.0 | 7,760.0 | 7,600.0 | 7,680.0 | +10.0 | +0.13% | 78,800 |
| 2025-10-06 | 7,340.0 | 7,750.0 | 7,310.0 | 7,670.0 | +630.0 | +8.95% | 161,500 |
| 2025-10-03 | 7,000.0 | 7,110.0 | 6,980.0 | 7,040.0 | +90.0 | +1.29% | 68,400 |
| 2025-10-02 | 7,240.0 | 7,270.0 | 6,950.0 | 6,950.0 | -260.0 | -3.61% | 122,100 |
| 2025-10-01 | 7,440.0 | 7,520.0 | 7,210.0 | 7,210.0 | -470.0 | -6.12% | 90,800 |
| 2025-09-30 | 7,460.0 | 7,750.0 | 7,450.0 | 7,680.0 | +190.0 | +2.54% | 68,700 |
| 2025-09-29 | 7,580.0 | 7,610.0 | 7,470.0 | 7,490.0 | -90.0 | -1.19% | 51,700 |
| 2025-09-26 | 7,660.0 | 7,730.0 | 7,550.0 | 7,580.0 | -90.0 | -1.17% | 83,900 |
| 2025-09-25 | 7,840.0 | 7,870.0 | 7,670.0 | 7,670.0 | -130.0 | -1.67% | 85,500 |
| 2025-09-24 | 7,950.0 | 7,970.0 | 7,750.0 | 7,800.0 | -200.0 | -2.50% | 72,600 |
| 2025-09-22 | 8,020.0 | 8,100.0 | 7,980.0 | 8,000.0 | +10.0 | +0.13% | 32,100 |
| 2025-09-19 | 7,970.0 | 8,080.0 | 7,940.0 | 7,990.0 | +30.0 | +0.38% | 118,400 |
| 2025-09-18 | 7,910.0 | 7,970.0 | 7,890.0 | 7,960.0 | +120.0 | +1.53% | 40,500 |
| 2025-09-17 | 7,970.0 | 7,970.0 | 7,840.0 | 7,840.0 | -140.0 | -1.75% | 35,400 |
| 2025-09-16 | 8,100.0 | 8,170.0 | 7,900.0 | 7,980.0 | -120.0 | -1.48% | 67,400 |
| 2025-09-12 | 8,030.0 | 8,140.0 | 8,020.0 | 8,100.0 | — | — | 65,500 |
直近120営業日分を表示