Digital Arts Inc. 2326
TSE · Japan · Technologiedienstleistungen
¥5.080,00+180,00 (+3,67 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥4.900,00 | +0,82 % | ¥4.880,00 | ¥4.915,00 | ¥4.830,00 | 92,60K |
| 2026-09-29 | ¥4.860,00 | -0,61 % | ¥4.870,00 | ¥4.930,00 | ¥4.835,00 | 89,50K |
| 2026-09-28 | ¥4.890,00 | -0,10 % | ¥4.850,00 | ¥4.925,00 | ¥4.810,00 | 111,50K |
| 2026-09-25 | ¥4.895,00 | -1,11 % | ¥4.880,00 | ¥4.940,00 | ¥4.845,00 | 120,10K |
| 2026-09-24 | ¥4.950,00 | +0,10 % | ¥4.920,00 | ¥5.010,00 | ¥4.810,00 | 133,70K |
| 2026-09-18 | ¥4.945,00 | 0,00 % | ¥4.950,00 | ¥4.990,00 | ¥4.910,00 | 150,80K |
| 2026-09-17 | ¥4.945,00 | +1,54 % | ¥4.860,00 | ¥5.070,00 | ¥4.860,00 | 182,70K |
| 2026-09-16 | ¥4.870,00 | +0,31 % | ¥4.855,00 | ¥4.945,00 | ¥4.790,00 | 172,40K |
| 2026-09-15 | ¥4.855,00 | +1,57 % | ¥4.830,00 | ¥4.900,00 | ¥4.810,00 | 148,80K |
| 2026-09-14 | ¥4.780,00 | +6,58 % | ¥4.500,00 | ¥4.790,00 | ¥4.500,00 | 185,10K |
| 2026-09-11 | ¥4.485,00 | +0,34 % | ¥4.400,00 | ¥4.555,00 | ¥4.385,00 | 158,40K |
| 2026-09-10 | ¥4.470,00 | +1,59 % | ¥4.345,00 | ¥4.500,00 | ¥4.340,00 | 89,70K |
| 2026-09-09 | ¥4.400,00 | -1,12 % | ¥4.405,00 | ¥4.425,00 | ¥4.350,00 | 106,30K |
| 2026-09-08 | ¥4.450,00 | -1,11 % | ¥4.455,00 | ¥4.520,00 | ¥4.450,00 | 80,40K |
| 2026-09-07 | ¥4.500,00 | -0,77 % | ¥4.520,00 | ¥4.535,00 | ¥4.470,00 | 91,10K |
| 2026-09-04 | ¥4.535,00 | +1,68 % | ¥4.495,00 | ¥4.570,00 | ¥4.485,00 | 103,80K |
| 2026-09-03 | ¥4.460,00 | +0,90 % | ¥4.420,00 | ¥4.495,00 | ¥4.420,00 | 74,00K |
| 2026-09-02 | ¥4.420,00 | -4,23 % | ¥4.510,00 | ¥4.550,00 | ¥4.420,00 | 127,20K |
| 2026-09-01 | ¥4.615,00 | +0,44 % | ¥4.595,00 | ¥4.710,00 | ¥4.585,00 | 113,40K |
| 2026-08-31 | ¥4.595,00 | -2,85 % | ¥4.680,00 | ¥4.685,00 | ¥4.595,00 | 90,70K |
| 2026-08-28 | ¥4.730,00 | +4,65 % | ¥4.590,00 | ¥4.740,00 | ¥4.580,00 | 131,00K |
| 2026-08-27 | ¥4.520,00 | +2,49 % | ¥4.440,00 | ¥4.570,00 | ¥4.375,00 | 118,60K |
| 2026-08-26 | ¥4.410,00 | -0,79 % | ¥4.430,00 | ¥4.495,00 | ¥4.410,00 | 74,90K |
| 2026-08-25 | ¥4.445,00 | -0,22 % | ¥4.460,00 | ¥4.490,00 | ¥4.425,00 | 92,20K |
| 2026-08-24 | ¥4.455,00 | +1,95 % | ¥4.375,00 | ¥4.490,00 | ¥4.375,00 | 94,50K |
| 2026-08-21 | ¥4.370,00 | -1,24 % | ¥4.460,00 | ¥4.505,00 | ¥4.360,00 | 87,00K |
| 2026-08-20 | ¥4.425,00 | -0,34 % | ¥4.475,00 | ¥4.475,00 | ¥4.385,00 | 73,20K |
| 2026-08-19 | ¥4.440,00 | -0,67 % | ¥4.410,00 | ¥4.445,00 | ¥4.350,00 | 95,90K |
| 2026-08-18 | ¥4.470,00 | -0,22 % | ¥4.500,00 | ¥4.560,00 | ¥4.455,00 | 113,90K |
| 2026-08-17 | ¥4.480,00 | -4,48 % | ¥4.620,00 | ¥4.630,00 | ¥4.465,00 | 126,10K |
| 2026-08-14 | ¥4.690,00 | +1,19 % | ¥4.660,00 | ¥4.730,00 | ¥4.605,00 | 113,70K |
| 2026-08-13 | ¥4.635,00 | -4,24 % | ¥4.770,00 | ¥4.850,00 | ¥4.610,00 | 194,60K |
| 2026-08-12 | ¥4.840,00 | +3,20 % | ¥4.810,00 | ¥4.930,00 | ¥4.785,00 | 283,40K |
| 2026-08-10 | ¥4.690,00 | +2,51 % | ¥4.600,00 | ¥4.735,00 | ¥4.600,00 | 172,70K |
| 2026-08-07 | ¥4.575,00 | +1,22 % | ¥4.470,00 | ¥4.610,00 | ¥4.470,00 | 206,30K |
| 2026-08-06 | ¥4.520,00 | +4,63 % | ¥4.390,00 | ¥4.545,00 | ¥4.345,00 | 256,00K |
| 2026-08-05 | ¥4.320,00 | -0,12 % | ¥4.370,00 | ¥4.390,00 | ¥4.250,00 | 175,90K |
| 2026-08-04 | ¥4.325,00 | +2,85 % | ¥4.345,00 | ¥4.475,00 | ¥4.270,00 | 355,10K |
| 2026-08-03 | ¥4.205,00 | +3,44 % | ¥4.100,00 | ¥4.295,00 | ¥4.075,00 | 313,20K |
| 2026-07-31 | ¥4.065,00 | -0,97 % | ¥4.035,00 | ¥4.090,00 | ¥3.980,00 | 127,40K |
| 2026-07-30 | ¥4.105,00 | -1,44 % | ¥4.195,00 | ¥4.220,00 | ¥4.050,00 | 123,70K |
| 2026-07-29 | ¥4.165,00 | +1,59 % | ¥4.095,00 | ¥4.185,00 | ¥4.070,00 | 157,30K |
| 2026-07-28 | ¥4.100,00 | +1,23 % | ¥4.080,00 | ¥4.130,00 | ¥4.020,00 | 130,70K |
| 2026-07-27 | ¥4.050,00 | +2,92 % | ¥3.980,00 | ¥4.050,00 | ¥3.980,00 | 108,20K |
| 2026-07-24 | ¥3.935,00 | -2,24 % | ¥3.990,00 | ¥4.005,00 | ¥3.900,00 | 156,60K |
| 2026-07-23 | ¥4.025,00 | -0,25 % | ¥4.000,00 | ¥4.040,00 | ¥3.990,00 | 91,60K |
| 2026-07-22 | ¥4.035,00 | -1,10 % | ¥4.040,00 | ¥4.065,00 | ¥3.950,00 | 210,00K |
| 2026-07-21 | ¥4.080,00 | +2,13 % | ¥4.095,00 | ¥4.175,00 | ¥4.050,00 | 134,10K |
| 2026-07-17 | ¥3.995,00 | -0,50 % | ¥3.980,00 | ¥4.060,00 | ¥3.975,00 | 957,90K |
| 2026-07-16 | ¥4.015,00 | -0,50 % | ¥4.010,00 | ¥4.090,00 | ¥4.005,00 | 144,70K |
| 2026-07-15 | ¥4.035,00 | +0,88 % | ¥3.985,00 | ¥4.035,00 | ¥3.965,00 | 129,40K |
| 2026-07-14 | ¥4.000,00 | +0,50 % | ¥3.990,00 | ¥4.065,00 | ¥3.980,00 | 134,40K |
| 2026-07-13 | ¥3.980,00 | +0,38 % | ¥3.945,00 | ¥4.000,00 | ¥3.930,00 | 152,40K |
| 2026-07-10 | ¥3.965,00 | +1,15 % | ¥3.900,00 | ¥3.995,00 | ¥3.900,00 | 102,80K |
| 2026-07-09 | ¥3.920,00 | +0,77 % | ¥3.860,00 | ¥3.935,00 | ¥3.855,00 | 81,70K |
| 2026-07-08 | ¥3.890,00 | -0,89 % | ¥3.950,00 | ¥3.970,00 | ¥3.850,00 | 96,90K |
| 2026-07-07 | ¥3.925,00 | +1,16 % | ¥3.885,00 | ¥3.960,00 | ¥3.880,00 | 97,80K |
| 2026-07-06 | ¥3.880,00 | +0,91 % | ¥3.875,00 | ¥3.915,00 | ¥3.855,00 | 83,50K |
| 2026-07-03 | ¥3.845,00 | +2,40 % | ¥3.880,00 | ¥3.915,00 | ¥3.795,00 | 116,00K |
| 2026-07-02 | ¥3.755,00 | +2,74 % | ¥3.725,00 | ¥3.805,00 | ¥3.715,00 | 139,10K |
| 2026-07-01 | ¥3.655,00 | -1,35 % | ¥3.700,00 | ¥3.720,00 | ¥3.615,00 | 119,00K |
| 2026-06-30 | ¥3.705,00 | +0,27 % | ¥3.740,00 | ¥3.740,00 | ¥3.685,00 | 103,00K |
| 2026-06-29 | ¥3.695,00 | +1,93 % | ¥3.680,00 | ¥3.720,00 | ¥3.675,00 | 156,70K |
| 2026-06-26 | ¥3.625,00 | +1,54 % | ¥3.595,00 | ¥3.635,00 | ¥3.550,00 | 148,20K |
| 2026-06-25 | ¥3.570,00 | +0,42 % | ¥3.580,00 | ¥3.610,00 | ¥3.545,00 | 120,80K |
| 2026-06-24 | ¥3.555,00 | +0,71 % | ¥3.515,00 | ¥3.595,00 | ¥3.505,00 | 163,40K |
| 2026-06-23 | ¥3.530,00 | -2,08 % | ¥3.600,00 | ¥3.610,00 | ¥3.520,00 | 125,40K |
| 2026-06-22 | ¥3.605,00 | +2,27 % | ¥3.545,00 | ¥3.625,00 | ¥3.520,00 | 177,70K |
| 2026-06-19 | ¥3.525,00 | -2,76 % | ¥3.600,00 | ¥3.620,00 | ¥3.505,00 | 324,80K |
| 2026-06-18 | ¥3.625,00 | +0,42 % | ¥3.595,00 | ¥3.655,00 | ¥3.575,00 | 126,00K |
| 2026-06-17 | ¥3.610,00 | +0,84 % | ¥3.615,00 | ¥3.650,00 | ¥3.585,00 | 139,20K |
| 2026-06-16 | ¥3.580,00 | -0,83 % | ¥3.540,00 | ¥3.620,00 | ¥3.500,00 | 143,90K |
| 2026-06-15 | ¥3.610,00 | +1,26 % | ¥3.570,00 | ¥3.660,00 | ¥3.565,00 | 151,00K |
| 2026-06-12 | ¥3.565,00 | -1,25 % | ¥3.610,00 | ¥3.610,00 | ¥3.540,00 | 206,00K |
| 2026-06-11 | ¥3.610,00 | -0,41 % | ¥3.625,00 | ¥3.675,00 | ¥3.575,00 | 136,60K |
| 2026-06-10 | ¥3.625,00 | -2,03 % | ¥3.690,00 | ¥3.700,00 | ¥3.575,00 | 195,00K |
| 2026-06-09 | ¥3.700,00 | 0,00 % | ¥3.745,00 | ¥3.745,00 | ¥3.670,00 | 182,90K |
| 2026-06-08 | ¥3.700,00 | -3,39 % | ¥3.760,00 | ¥3.845,00 | ¥3.690,00 | 168,40K |
| 2026-06-05 | ¥3.830,00 | +3,65 % | ¥3.740,00 | ¥3.880,00 | ¥3.700,00 | 190,30K |
| 2026-06-04 | ¥3.695,00 | 0,00 % | ¥3.625,00 | ¥3.735,00 | ¥3.585,00 | 177,40K |
| 2026-06-03 | ¥3.695,00 | -1,34 % | ¥3.735,00 | ¥3.745,00 | ¥3.595,00 | 357,90K |
| 2026-06-02 | ¥3.745,00 | -7,99 % | ¥3.800,00 | ¥3.865,00 | ¥3.660,00 | 362,10K |
| 2026-06-01 | ¥4.070,00 | +2,26 % | ¥4.030,00 | ¥4.160,00 | ¥4.030,00 | 194,30K |
| 2026-05-29 | ¥3.980,00 | -1,61 % | ¥4.040,00 | ¥4.090,00 | ¥3.980,00 | 564,30K |
| 2026-05-28 | ¥4.045,00 | -2,41 % | ¥4.050,00 | ¥4.085,00 | ¥3.990,00 | 196,10K |
| 2026-05-27 | ¥4.145,00 | +0,61 % | ¥4.110,00 | ¥4.160,00 | ¥4.040,00 | 176,10K |
| 2026-05-26 | ¥4.120,00 | +0,49 % | ¥4.090,00 | ¥4.170,00 | ¥4.090,00 | 140,10K |
| 2026-05-25 | ¥4.100,00 | -1,20 % | ¥4.180,00 | ¥4.185,00 | ¥4.055,00 | 165,90K |
| 2026-05-22 | ¥4.150,00 | +0,73 % | ¥4.100,00 | ¥4.150,00 | ¥4.080,00 | 234,00K |
| 2026-05-21 | ¥4.120,00 | -0,60 % | ¥4.125,00 | ¥4.165,00 | ¥4.105,00 | 159,40K |