デジタルグリッド(350A)の株価時系列情報
デジタルグリッド(350A)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 11,750 | 12,380 | 11,750 | 12,150 | 251,400 |
| 2025/08/14 | 12,100 | 12,140 | 11,420 | 11,500 | 164,200 |
| 2025/08/13 | 12,090 | 12,120 | 11,710 | 12,100 | 119,400 |
| 2025/08/12 | 12,070 | 12,250 | 11,850 | 11,990 | 134,400 |
| 2025/08/08 | 11,990 | 12,080 | 11,790 | 11,970 | 84,100 |
| 2025/08/07 | 11,850 | 12,150 | 11,800 | 11,960 | 189,300 |
| 2025/08/06 | 11,590 | 11,890 | 11,440 | 11,800 | 156,300 |
| 2025/08/05 | 10,920 | 11,590 | 10,810 | 11,590 | 187,500 |
| 2025/08/04 | 10,340 | 10,930 | 10,320 | 10,900 | 145,700 |
| 2025/08/01 | 10,450 | 10,650 | 10,360 | 10,590 | 82,800 |
| 2025/07/31 | 10,640 | 10,900 | 10,380 | 10,420 | 143,500 |
| 2025/07/30 | 10,700 | 10,900 | 10,480 | 10,660 | 143,400 |
| 2025/07/29 | 11,800 | 11,900 | 10,610 | 10,730 | 341,800 |
| 2025/07/28 | 11,240 | 11,650 | 11,050 | 11,620 | 260,400 |
| 2025/07/25 | 10,750 | 11,150 | 10,720 | 11,080 | 164,900 |
| 2025/07/24 | 10,830 | 10,950 | 10,560 | 10,810 | 143,500 |
| 2025/07/23 | 10,710 | 10,930 | 10,350 | 10,740 | 177,400 |
| 2025/07/22 | 10,450 | 10,770 | 10,410 | 10,680 | 186,900 |
| 2025/07/18 | 10,550 | 10,740 | 10,050 | 10,360 | 154,800 |
| 2025/07/17 | 10,230 | 10,890 | 10,180 | 10,580 | 303,400 |
| 2025/07/16 | 9,840 | 10,260 | 9,570 | 10,230 | 206,800 |
| 2025/07/15 | 10,500 | 10,690 | 9,810 | 9,970 | 282,600 |
| 2025/07/14 | 10,010 | 10,760 | 9,920 | 10,430 | 239,200 |
| 2025/07/11 | 10,240 | 10,400 | 9,930 | 10,150 | 195,000 |
| 2025/07/10 | 9,970 | 10,340 | 9,900 | 10,340 | 182,500 |
| 2025/07/09 | 10,050 | 10,150 | 9,810 | 9,940 | 146,400 |
| 2025/07/08 | 9,470 | 10,170 | 9,270 | 9,900 | 288,400 |
| 2025/07/07 | 8,950 | 9,430 | 8,920 | 9,320 | 116,000 |
| 2025/07/04 | 9,300 | 9,440 | 9,030 | 9,090 | 96,800 |
| 2025/07/03 | 9,490 | 9,490 | 8,920 | 9,200 | 214,900 |
| 2025/07/02 | 9,710 | 9,810 | 9,250 | 9,280 | 177,300 |
| 2025/07/01 | 9,900 | 10,250 | 9,670 | 9,860 | 222,300 |
| 2025/06/30 | 9,410 | 9,930 | 9,380 | 9,830 | 168,300 |
| 2025/06/27 | 9,810 | 9,810 | 9,240 | 9,360 | 209,600 |
| 2025/06/26 | 9,550 | 10,000 | 9,550 | 9,880 | 213,200 |
| 2025/06/25 | 10,400 | 10,460 | 9,650 | 9,700 | 406,600 |
| 2025/06/24 | 10,850 | 11,140 | 10,470 | 10,470 | 280,400 |
| 2025/06/23 | 10,460 | 11,090 | 10,440 | 10,770 | 280,500 |
| 2025/06/20 | 11,120 | 11,250 | 10,650 | 10,750 | 301,900 |
| 2025/06/19 | 10,600 | 11,440 | 10,600 | 11,120 | 603,600 |
| 2025/06/18 | 10,850 | 11,000 | 10,190 | 10,550 | 437,200 |
| 2025/06/17 | 10,600 | 11,200 | 10,350 | 10,850 | 1,029,700 |
| 2025/06/16 | 9,300 | 9,820 | 9,280 | 9,820 | 146,800 |
| 2025/06/13 | 8,260 | 8,490 | 8,160 | 8,320 | 327,700 |
| 2025/06/12 | 8,310 | 8,710 | 8,260 | 8,560 | 281,600 |
| 2025/06/11 | 8,380 | 8,450 | 8,080 | 8,310 | 272,500 |
| 2025/06/10 | 8,240 | 8,520 | 8,140 | 8,320 | 315,400 |
| 2025/06/09 | 8,290 | 8,670 | 8,240 | 8,240 | 373,600 |
| 2025/06/06 | 8,350 | 8,430 | 8,160 | 8,300 | 243,700 |
| 2025/06/05 | 7,970 | 8,550 | 7,960 | 8,320 | 503,400 |
| 2025/06/04 | 7,420 | 8,180 | 7,340 | 7,970 | 432,700 |
| 2025/06/03 | 7,710 | 7,970 | 7,270 | 7,410 | 405,900 |
| 2025/06/02 | 8,200 | 8,200 | 7,570 | 7,600 | 456,600 |
| 2025/05/30 | 7,260 | 8,050 | 7,210 | 8,050 | 348,800 |
| 2025/05/29 | 7,460 | 7,540 | 7,150 | 7,260 | 304,500 |
| 2025/05/28 | 7,820 | 7,820 | 7,360 | 7,500 | 407,000 |
| 2025/05/27 | 7,260 | 7,800 | 7,210 | 7,700 | 477,800 |
| 2025/05/26 | 7,070 | 7,440 | 7,030 | 7,290 | 345,100 |
| 2025/05/23 | 7,080 | 7,250 | 6,620 | 6,970 | 671,700 |
| 2025/05/22 | 6,330 | 7,010 | 6,230 | 7,000 | 549,900 |
| 2025/05/21 | 6,700 | 6,840 | 6,330 | 6,400 | 513,300 |
| 2025/05/20 | 6,240 | 6,550 | 6,090 | 6,500 | 588,100 |
| 2025/05/19 | 5,900 | 6,310 | 5,840 | 6,240 | 585,400 |
| 2025/05/16 | 5,390 | 5,700 | 5,280 | 5,650 | 323,100 |
| 2025/05/15 | 5,070 | 5,550 | 5,070 | 5,410 | 409,800 |
| 2025/05/14 | 5,050 | 5,090 | 4,890 | 5,050 | 184,300 |
| 2025/05/13 | 5,050 | 5,150 | 4,950 | 5,050 | 197,000 |
| 2025/05/12 | 4,755 | 5,070 | 4,715 | 5,050 | 313,500 |
| 2025/05/09 | 4,645 | 4,785 | 4,645 | 4,720 | 244,800 |
| 2025/05/08 | 4,925 | 4,980 | 4,615 | 4,625 | 621,700 |
| 2025/05/07 | 4,855 | 4,940 | 4,710 | 4,925 | 397,200 |
| 2025/05/02 | 5,170 | 5,190 | 4,850 | 4,855 | 691,400 |
| 2025/05/01 | 5,520 | 5,570 | 5,050 | 5,090 | 728,600 |
| 2025/04/30 | 5,050 | 5,560 | 5,030 | 5,380 | 989,700 |
| 2025/04/28 | 5,020 | 5,310 | 4,820 | 5,030 | 811,800 |
| 2025/04/25 | 5,300 | 5,490 | 4,970 | 5,000 | 640,400 |
| 2025/04/24 | 5,450 | 5,650 | 5,070 | 5,300 | 1,249,100 |
| 2025/04/23 | 6,340 | 6,380 | 5,280 | 5,280 | 2,577,100 |
| 2025/04/22 | 5,310 | 6,290 | 4,950 | 6,040 | 4,511,000 |