日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/05 799 831 799 815 311,000
2026/06/04 810 824 786 791 457,000
2026/06/03 833 838 809 816 407,000
2026/06/02 857 865 801 819 572,700
2026/06/01 897 902 830 848 673,100
2026/05/29 915 954 888 889 557,900
2026/05/28 968 970 870 905 1,228,000
2026/05/27 1,025 1,025 963 977 592,800
2026/05/26 1,029 1,050 987 1,016 845,700
2026/05/25 972 999 945 995 731,200
2026/05/22 956 978 931 960 503,100
2026/05/21 915 969 908 946 934,800
2026/05/20 999 999 867 903 1,378,500
2026/05/19 898 998 880 968 2,046,200
2026/05/18 880 880 851 870 334,100
2026/05/15 922 934 872 890 450,300
2026/05/14 899 952 882 911 1,001,900
2026/05/13 856 905 844 896 498,400
2026/05/12 885 913 849 868 626,100
2026/05/11 859 919 850 873 940,900
2026/05/08 788 845 788 832 614,600
2026/05/07 770 794 770 782 266,000
2026/05/01 757 783 755 766 344,100
2026/04/30 790 799 750 753 510,000
2026/04/28 795 804 794 799 150,700
2026/04/27 799 813 791 797 245,900
2026/04/24 798 808 786 801 293,500
2026/04/23 824 826 790 802 420,000
2026/04/22 807 823 799 819 238,100
2026/04/21 818 844 799 814 432,100
2026/04/20 820 831 813 816 285,900
2026/04/17 831 831 804 812 238,100
2026/04/16 801 832 801 832 344,200
2026/04/15 817 827 794 805 271,300
2026/04/14 811 824 798 820 256,300
2026/04/13 780 811 777 811 292,300
2026/04/10 790 800 776 791 319,500
2026/04/09 798 806 782 786 220,500
2026/04/08 804 815 794 808 356,200
2026/04/07 814 828 777 777 557,000
2026/04/06 826 843 812 819 524,900
2026/04/03 813 830 797 798 411,500
2026/03/27 728 780 728 774 418,200
2026/03/26 751 751 721 729 375,200
2026/03/25 735 759 733 755 239,100
2026/03/24 750 751 718 730 373,500
2026/03/23 733 738 716 727 553,600
2026/03/19 791 797 751 760 932,800
2026/03/18 802 828 793 815 436,100
2026/03/17 833 880 796 798 1,280,400
2026/03/16 831 844 787 788 618,300
2026/03/13 806 865 783 816 1,220,600
2026/03/12 800 846 786 798 1,570,800
2026/03/11 877 907 855 882 1,031,300
2026/03/10 825 869 805 869 604,400
2026/03/09 787 812 765 812 713,900
2026/03/06 803 850 802 830 693,500
2026/03/05 788 822 781 807 516,000
2026/03/04 781 784 715 739 1,063,500
2026/03/03 842 845 791 796 758,000
2026/03/02 844 878 817 855 949,700
2026/02/27 802 844 796 843 432,900
2026/02/26 800 813 777 795 374,400
2026/02/25 804 805 766 791 647,700
2026/02/24 887 912 789 790 1,207,300
2026/02/20 900 924 845 888 1,092,300
2026/02/19 841 929 820 914 2,517,400
2026/02/18 836 915 800 915 3,735,900
2026/02/17 734 781 724 765 562,600
2026/02/16 726 742 712 742 289,800
2026/02/13 734 744 708 716 317,300
2026/02/12 742 751 721 740 242,300
2026/02/10 718 754 718 748 338,300
2026/02/09 726 729 709 716 166,400
2026/02/06 718 733 700 725 324,200
2026/02/05 709 734 709 725 233,500
2026/02/04 713 714 705 710 136,900
2026/02/03 711 717 702 713 199,100
2026/02/02 726 735 703 709 453,000
2026/01/30 720 726 713 726 288,700
2026/01/29 740 740 714 716 429,600
2026/01/28 746 758 735 750 253,800
2026/01/27 750 774 744 746 301,300
2026/01/26 770 780 747 751 238,800
2026/01/23 754 774 740 770 299,200
2026/01/22 781 787 746 746 604,400
2026/01/21 797 800 762 779 728,300
2026/01/20 810 840 797 814 411,300
2026/01/19 814 816 788 805 354,200
2026/01/16 816 825 801 803 259,500
2026/01/15 785 818 780 813 315,100
2026/01/14 803 820 785 787 358,600
2026/01/13 808 809 788 803 336,000
2026/01/09 799 799 784 793 241,900
2026/01/08 799 808 789 790 284,700
2026/01/07 808 820 783 801 449,400
2026/01/06 854 879 814 814 707,500
2026/01/05 783 858 781 849 801,000
2025/12/30 800 800 772 780 259,600
2025/12/29 778 805 752 800 546,500
2025/12/26 765 813 763 775 1,175,800
2025/12/25 706 757 697 746 882,500
2025/12/24 721 728 702 704 353,400
2025/12/23 715 731 707 724 384,300
2025/12/22 725 737 701 714 458,200
2025/12/19 710 723 697 720 711,000
2025/12/18 733 743 705 707 628,800
2025/12/17 742 749 704 731 909,800
2025/12/16 805 810 732 741 1,031,500
2025/12/15 765 825 762 813 721,700
2025/12/12 830 841 773 776 1,304,600
2025/12/11 813 816 785 788 475,000
2025/12/10 835 838 805 813 208,000
2025/12/09 835 844 820 823 140,600
2025/12/08 820 832 813 832 194,900
2025/12/05 830 833 815 816 146,200
2025/12/04 824 834 810 821 170,700
2025/12/03 825 834 806 814 206,100
2025/12/02 829 845 822 823 232,100
2025/12/01 865 865 804 823 434,500
2025/11/28 815 874 811 864 541,500
2025/11/27 805 817 797 812 239,100
2025/11/26 796 807 789 798 336,000
2025/11/25 815 825 794 800 375,500
2025/11/21 782 823 781 806 313,800
2025/11/20 816 824 780 789 488,200
2025/11/19 814 825 801 807 338,800
2025/11/18 827 834 804 813 342,300
2025/11/17 802 839 797 838 493,800
2025/11/14 800 818 800 801 345,500
2025/11/13 826 828 804 807 225,500
2025/11/12 814 840 810 831 289,000
2025/11/11 804 820 800 814 242,300
2025/11/10 827 830 800 804 279,500
2025/11/07 805 829 790 817 521,200
2025/11/06 868 868 815 815 502,600
2025/11/05 885 897 838 853 588,100
2025/11/04 855 923 845 913 751,700
2025/10/31 846 867 812 825 700,100
2025/10/30 940 946 828 861 871,500
2025/10/30 1 -> 6.00 分割
2025/10/29 5,400 5,590 5,360 5,460 70,000
2025/10/28 5,680 5,770 5,450 5,450 101,100
2025/10/27 5,570 5,690 5,480 5,580 94,000
2025/10/24 5,770 5,790 5,440 5,470 125,400
2025/10/23 5,780 5,960 5,690 5,720 154,000
2025/10/22 5,380 5,980 5,360 5,880 321,500
2025/10/21 5,110 5,500 5,090 5,440 238,000
2025/10/20 4,880 5,160 4,865 5,090 167,700
2025/10/17 4,915 4,970 4,715 4,740 146,800
2025/10/16 5,140 5,200 4,885 4,965 118,300
2025/10/15 5,130 5,220 5,040 5,040 98,000
2025/10/14 5,380 5,470 5,080 5,110 183,700
2025/10/10 5,450 5,670 5,220 5,480 320,200
2025/10/09 5,100 5,600 5,010 5,550 533,500
2025/10/08 5,040 5,080 4,855 4,915 218,100
2025/10/07 4,780 5,140 4,575 5,090 289,900
2025/10/06 4,845 4,865 4,605 4,710 189,400
2025/10/03 4,645 4,880 4,615 4,805 259,600
2025/10/02 4,860 4,980 4,470 4,575 517,000
2025/10/01 5,050 5,120 4,835 4,840 319,200
2025/09/30 5,270 5,340 5,080 5,100 247,900
2025/09/29 5,600 5,620 5,310 5,340 177,900
2025/09/26 5,530 5,720 5,450 5,600 202,700
2025/09/25 5,800 5,850 5,500 5,500 303,500
2025/09/24 5,960 5,970 5,770 5,770 245,100
2025/09/22 6,400 6,450 6,040 6,060 257,700
2025/09/19 6,330 6,380 5,790 6,100 695,500
2025/09/18 6,160 6,670 6,090 6,310 1,314,400
2025/09/17 5,810 6,100 5,400 5,870 1,675,200
2025/09/16 6,770 6,770 5,620 5,620 2,865,500
2025/09/12 7,120 7,120 7,120 7,120 137,500
2025/09/11 10,380 10,490 9,980 10,120 256,600
2025/09/10 10,510 10,740 10,310 10,380 106,800
2025/09/09 10,890 10,890 10,500 10,590 103,700
2025/09/08 11,000 11,070 10,790 10,890 80,000
2025/09/05 10,500 10,880 10,460 10,800 95,000
2025/09/04 10,910 10,910 10,250 10,430 262,100
2025/09/03 11,220 11,600 10,900 10,910 199,600
2025/09/02 11,290 11,400 11,110 11,250 89,700
2025/09/01 11,550 11,670 11,100 11,200 165,200
2025/08/29 11,730 12,000 11,520 11,740 166,300
2025/08/28 11,610 11,770 11,410 11,740 102,800
2025/08/27 11,420 11,780 11,250 11,560 214,900
2025/08/26 10,890 11,260 10,890 11,230 103,600
2025/08/25 11,280 11,660 10,780 11,000 217,900
2025/08/22 11,410 11,560 10,960 11,030 212,000
2025/08/21 11,420 11,690 11,250 11,410 188,600
2025/08/20 11,650 11,730 11,150 11,330 259,500
2025/08/19 11,930 12,150 11,600 11,820 151,200
2025/08/18 12,270 12,270 11,860 11,920 121,600
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

このページの先頭へ