デジタリフト(9244)の株価時系列情報
デジタリフト(9244)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 |
|---|---|---|---|---|---|
| 2026/02/13 | 994 | 1,069 | 992 | 1,056 | 8,600 |
| 2026/02/12 | 981 | 998 | 979 | 998 | 1,300 |
| 2026/02/10 | 1,008 | 1,008 | 980 | 980 | 2,200 |
| 2026/02/09 | 1,013 | 1,014 | 998 | 998 | 1,100 |
| 2026/02/06 | 1,016 | 1,016 | 993 | 999 | 2,800 |
| 2026/02/05 | 1,019 | 1,020 | 1,018 | 1,018 | 700 |
| 2026/02/04 | 1,010 | 1,017 | 1,006 | 1,017 | 1,000 |
| 2026/02/03 | 1,012 | 1,025 | 1,010 | 1,025 | 1,300 |
| 2026/02/02 | 1,014 | 1,014 | 1,005 | 1,005 | 1,200 |
| 2026/01/30 | 1,022 | 1,032 | 1,014 | 1,014 | 700 |
| 2026/01/29 | 1,007 | 1,025 | 1,007 | 1,021 | 900 |
| 2026/01/28 | 1,015 | 1,017 | 1,007 | 1,007 | 600 |
| 2026/01/27 | 1,050 | 1,050 | 1,015 | 1,015 | 4,600 |
| 2026/01/26 | 1,004 | 1,056 | 1,004 | 1,056 | 1,500 |
| 2026/01/23 | 1,002 | 1,028 | 1,000 | 1,028 | 2,800 |
| 2026/01/22 | 1,004 | 1,013 | 1,003 | 1,003 | 2,300 |
| 2026/01/21 | 1,035 | 1,035 | 1,003 | 1,003 | 3,400 |
| 2026/01/20 | 1,021 | 1,039 | 1,021 | 1,035 | 500 |
| 2026/01/19 | 1,009 | 1,080 | 1,009 | 1,027 | 9,500 |
| 2026/01/16 | 1,009 | 1,009 | 998 | 1,009 | 2,800 |
| 2026/01/15 | 1,019 | 1,025 | 1,005 | 1,009 | 1,700 |
| 2026/01/14 | 981 | 1,034 | 975 | 1,017 | 9,300 |
| 2026/01/13 | 971 | 981 | 970 | 978 | 3,100 |
| 2026/01/09 | 967 | 968 | 967 | 968 | 400 |
| 2026/01/08 | 965 | 969 | 956 | 961 | 3,400 |
| 2026/01/07 | 960 | 965 | 951 | 965 | 2,900 |
| 2026/01/06 | 954 | 956 | 937 | 956 | 2,200 |
| 2026/01/05 | 946 | 954 | 920 | 931 | 4,000 |
| 2025/12/30 | 897 | 974 | 897 | 931 | 8,800 |
| 2025/12/29 | 913 | 913 | 891 | 897 | 3,100 |
| 2025/12/26 | 912 | 919 | 901 | 904 | 11,500 |
| 2025/12/25 | 916 | 916 | 902 | 902 | 4,400 |
| 2025/12/24 | 908 | 917 | 906 | 917 | 3,900 |
| 2025/12/23 | 905 | 912 | 904 | 908 | 3,100 |
| 2025/12/22 | 912 | 926 | 912 | 912 | 2,900 |
| 2025/12/19 | 918 | 929 | 909 | 913 | 4,000 |
| 2025/12/18 | 880 | 910 | 878 | 910 | 9,500 |
| 2025/12/17 | 874 | 878 | 873 | 878 | 1,600 |
| 2025/12/16 | 879 | 879 | 872 | 875 | 1,500 |
| 2025/12/15 | 873 | 880 | 872 | 879 | 3,700 |
| 2025/12/12 | 875 | 875 | 869 | 873 | 2,400 |
| 2025/12/11 | 876 | 876 | 870 | 876 | 2,500 |
| 2025/12/10 | 880 | 880 | 869 | 875 | 4,000 |
| 2025/12/09 | 879 | 881 | 870 | 871 | 6,000 |
| 2025/12/08 | 874 | 879 | 872 | 873 | 5,700 |
| 2025/12/05 | 884 | 884 | 871 | 871 | 3,500 |
| 2025/12/04 | 885 | 885 | 884 | 884 | 500 |
| 2025/12/03 | 893 | 895 | 885 | 895 | 2,300 |
| 2025/12/02 | 895 | 895 | 888 | 895 | 1,700 |
| 2025/12/01 | 896 | 896 | 887 | 895 | 2,100 |
| 2025/11/28 | 892 | 895 | 883 | 895 | 4,200 |
| 2025/11/27 | 877 | 897 | 877 | 892 | 6,600 |
| 2025/11/26 | 867 | 887 | 867 | 877 | 3,600 |
| 2025/11/25 | 890 | 890 | 867 | 867 | 8,500 |
| 2025/11/21 | 875 | 879 | 867 | 868 | 5,900 |
| 2025/11/20 | 879 | 888 | 874 | 880 | 4,400 |
| 2025/11/19 | 888 | 895 | 862 | 864 | 10,700 |
| 2025/11/18 | 916 | 924 | 873 | 880 | 11,300 |
| 2025/11/17 | 975 | 975 | 911 | 919 | 13,100 |
| 2025/11/14 | 927 | 1,000 | 926 | 974 | 19,700 |
| 2025/11/13 | 939 | 959 | 938 | 957 | 4,800 |
| 2025/11/12 | 926 | 946 | 906 | 939 | 9,100 |
| 2025/11/11 | 916 | 927 | 915 | 923 | 4,100 |
| 2025/11/10 | 912 | 922 | 890 | 905 | 7,400 |
| 2025/11/07 | 912 | 917 | 912 | 912 | 4,100 |
| 2025/11/06 | 928 | 935 | 912 | 913 | 6,400 |
| 2025/11/05 | 935 | 935 | 921 | 926 | 6,600 |
| 2025/11/04 | 948 | 958 | 923 | 924 | 9,800 |
| 2025/10/31 | 980 | 980 | 950 | 951 | 4,900 |
| 2025/10/30 | 977 | 999 | 967 | 980 | 3,700 |
| 2025/10/28 | 980 | 995 | 980 | 992 | 2,400 |
| 2025/10/27 | 973 | 996 | 973 | 995 | 3,200 |
| 2025/10/24 | 974 | 991 | 974 | 988 | 2,400 |
| 2025/10/23 | 962 | 989 | 962 | 989 | 2,900 |
| 2025/10/22 | 958 | 980 | 958 | 972 | 3,700 |
| 2025/10/21 | 982 | 982 | 954 | 973 | 2,100 |
| 2025/10/20 | 956 | 969 | 956 | 967 | 3,800 |
| 2025/10/17 | 969 | 969 | 950 | 950 | 1,300 |
| 2025/10/16 | 975 | 975 | 965 | 969 | 2,100 |
| 2025/10/15 | 945 | 975 | 941 | 972 | 3,300 |
| 2025/10/14 | 940 | 955 | 940 | 942 | 7,400 |
| 2025/10/10 | 997 | 997 | 953 | 955 | 9,300 |
| 2025/10/09 | 1,001 | 1,010 | 995 | 1,000 | 3,500 |
| 2025/10/08 | 996 | 1,017 | 995 | 1,011 | 5,000 |
| 2025/10/07 | 1,005 | 1,015 | 996 | 996 | 3,700 |
| 2025/10/06 | 982 | 1,036 | 982 | 1,008 | 19,200 |
| 2025/10/03 | 947 | 988 | 947 | 972 | 9,900 |
| 2025/10/02 | 954 | 969 | 941 | 947 | 5,900 |
| 2025/10/01 | 1,005 | 1,005 | 939 | 939 | 32,500 |
| 2025/09/30 | 1,043 | 1,058 | 1,003 | 1,003 | 24,100 |
| 2025/09/29 | 1,091 | 1,096 | 1,036 | 1,050 | 78,100 |
| 2025/09/26 | 1,290 | 1,290 | 1,245 | 1,271 | 30,200 |
| 2025/09/25 | 1,283 | 1,306 | 1,275 | 1,278 | 15,000 |
| 2025/09/24 | 1,247 | 1,295 | 1,247 | 1,286 | 13,600 |
| 2025/09/22 | 1,251 | 1,265 | 1,242 | 1,247 | 10,500 |
| 2025/09/19 | 1,237 | 1,245 | 1,208 | 1,245 | 6,000 |
| 2025/09/18 | 1,206 | 1,218 | 1,188 | 1,207 | 13,900 |
| 2025/09/17 | 1,222 | 1,260 | 1,218 | 1,218 | 11,600 |
| 2025/09/16 | 1,253 | 1,274 | 1,230 | 1,231 | 15,000 |
| 2025/09/12 | 1,308 | 1,308 | 1,252 | 1,252 | 7,500 |
| 2025/09/11 | 1,288 | 1,310 | 1,287 | 1,287 | 5,900 |
| 2025/09/10 | 1,312 | 1,312 | 1,288 | 1,288 | 4,300 |
| 2025/09/09 | 1,322 | 1,322 | 1,284 | 1,292 | 12,800 |
| 2025/09/08 | 1,317 | 1,360 | 1,312 | 1,314 | 9,100 |
| 2025/09/05 | 1,292 | 1,320 | 1,288 | 1,289 | 10,600 |
| 2025/09/04 | 1,307 | 1,330 | 1,286 | 1,288 | 11,200 |
| 2025/09/03 | 1,337 | 1,337 | 1,258 | 1,285 | 18,700 |
| 2025/09/02 | 1,334 | 1,390 | 1,323 | 1,327 | 17,400 |
| 2025/09/01 | 1,286 | 1,459 | 1,286 | 1,334 | 33,100 |
| 2025/08/29 | 1,327 | 1,327 | 1,282 | 1,286 | 10,600 |
| 2025/08/28 | 1,235 | 1,327 | 1,234 | 1,327 | 21,600 |
| 2025/08/27 | 1,258 | 1,258 | 1,212 | 1,228 | 15,200 |
| 2025/08/26 | 1,318 | 1,318 | 1,240 | 1,252 | 14,200 |
| 2025/08/25 | 1,290 | 1,320 | 1,275 | 1,301 | 13,400 |
| 2025/08/22 | 1,255 | 1,296 | 1,240 | 1,260 | 19,200 |
| 2025/08/21 | 1,241 | 1,250 | 1,224 | 1,239 | 9,500 |
| 2025/08/20 | 1,251 | 1,251 | 1,211 | 1,226 | 6,800 |
| 2025/08/19 | 1,259 | 1,259 | 1,227 | 1,235 | 10,000 |
| 2025/08/18 | 1,216 | 1,260 | 1,216 | 1,252 | 27,600 |
| 2025/08/15 | 1,217 | 1,217 | 1,180 | 1,210 | 17,300 |
| 2025/08/14 | 1,171 | 1,236 | 1,161 | 1,180 | 32,400 |
| 2025/08/13 | 1,186 | 1,186 | 1,158 | 1,171 | 6,100 |
| 2025/08/12 | 1,160 | 1,170 | 1,151 | 1,156 | 12,700 |
| 2025/08/08 | 1,172 | 1,182 | 1,150 | 1,160 | 8,700 |
| 2025/08/07 | 1,165 | 1,195 | 1,155 | 1,171 | 16,100 |
| 2025/08/06 | 1,156 | 1,172 | 1,152 | 1,152 | 8,000 |
| 2025/08/05 | 1,184 | 1,189 | 1,161 | 1,162 | 13,800 |
| 2025/08/04 | 1,155 | 1,173 | 1,148 | 1,158 | 18,400 |
| 2025/08/01 | 1,185 | 1,185 | 1,157 | 1,158 | 13,800 |
| 2025/07/31 | 1,146 | 1,178 | 1,124 | 1,157 | 17,500 |
| 2025/07/30 | 1,163 | 1,163 | 1,116 | 1,116 | 17,900 |
| 2025/07/29 | 1,207 | 1,207 | 1,148 | 1,148 | 26,900 |
| 2025/07/28 | 1,125 | 1,220 | 1,115 | 1,208 | 84,900 |
| 2025/07/25 | 1,077 | 1,174 | 1,050 | 1,115 | 141,800 |
| 2025/07/24 | 1,090 | 1,300 | 1,081 | 1,081 | 845,600 |
| 2025/07/23 | 866 | 1,009 | 825 | 1,009 | 30,800 |
| 2025/07/22 | 873 | 874 | 841 | 859 | 16,200 |
| 2025/07/18 | 868 | 876 | 830 | 869 | 45,700 |
| 2025/07/17 | 833 | 873 | 830 | 870 | 36,900 |
| 2025/07/16 | 816 | 840 | 804 | 837 | 30,200 |
| 2025/07/15 | 795 | 880 | 775 | 820 | 94,600 |
| 2025/07/14 | 794 | 799 | 783 | 786 | 2,500 |
| 2025/07/11 | 781 | 783 | 777 | 779 | 2,200 |
| 2025/07/10 | 777 | 784 | 771 | 775 | 6,100 |
| 2025/07/09 | 786 | 819 | 762 | 767 | 32,800 |
| 2025/07/08 | 755 | 795 | 755 | 786 | 9,700 |
| 2025/07/07 | 761 | 763 | 752 | 752 | 7,100 |
| 2025/07/04 | 774 | 784 | 755 | 768 | 15,900 |
| 2025/07/03 | 781 | 781 | 775 | 776 | 3,000 |
| 2025/07/02 | 800 | 800 | 780 | 781 | 8,600 |
| 2025/07/01 | 785 | 807 | 784 | 794 | 9,800 |
| 2025/06/30 | 777 | 820 | 777 | 793 | 32,400 |
| 2025/06/27 | 800 | 800 | 776 | 779 | 17,200 |
| 2025/06/26 | 826 | 845 | 789 | 790 | 25,700 |
| 2025/06/25 | 829 | 853 | 811 | 822 | 93,600 |
| 2025/06/24 | 872 | 900 | 823 | 829 | 297,900 |
| 2025/06/23 | 800 | 947 | 800 | 947 | 1,151,300 |
| 2025/06/20 | 871 | 885 | 797 | 797 | 231,100 |
| 2025/06/19 | 871 | 916 | 802 | 916 | 650,600 |
| 2025/06/18 | 753 | 766 | 753 | 766 | 1,000 |
| 2025/06/17 | 750 | 762 | 745 | 751 | 1,700 |
| 2025/06/16 | 766 | 766 | 744 | 750 | 3,400 |
| 2025/06/13 | 767 | 784 | 762 | 766 | 2,200 |
| 2025/06/12 | 767 | 767 | 767 | 767 | 400 |
| 2025/06/11 | 751 | 766 | 751 | 766 | 2,600 |
| 2025/06/10 | 736 | 762 | 736 | 751 | 2,000 |
| 2025/06/09 | 734 | 741 | 734 | 741 | 800 |
| 2025/06/06 | 740 | 740 | 735 | 735 | 600 |
| 2025/06/05 | 725 | 734 | 725 | 726 | 5,300 |
| 2025/06/04 | 730 | 738 | 725 | 725 | 5,700 |
| 2025/06/03 | 726 | 739 | 725 | 725 | 1,600 |
| 2025/06/02 | 717 | 731 | 717 | 726 | 600 |
| 2025/05/30 | 723 | 729 | 716 | 717 | 2,500 |
| 2025/05/29 | 718 | 733 | 718 | 728 | 700 |
| 2025/05/28 | 733 | 733 | 723 | 724 | 800 |
| 2025/05/27 | 706 | 737 | 702 | 737 | 8,100 |
| 2025/05/26 | 741 | 741 | 730 | 730 | 700 |
| 2025/05/23 | 741 | 755 | 740 | 741 | 900 |
| 2025/05/22 | 759 | 759 | 741 | 741 | 1,700 |
| 2025/05/21 | 747 | 766 | 747 | 759 | 5,400 |
| 2025/05/20 | 731 | 737 | 727 | 732 | 2,100 |
| 2025/05/19 | 732 | 736 | 724 | 736 | 3,800 |
| 2025/05/16 | 724 | 730 | 720 | 730 | 700 |
| 2025/05/15 | 730 | 731 | 724 | 731 | 400 |
| 2025/05/14 | 733 | 733 | 719 | 731 | 2,500 |
| 2025/05/13 | 740 | 740 | 732 | 737 | 1,000 |
| 2025/05/12 | 725 | 729 | 725 | 729 | 800 |
| 2025/05/09 | 726 | 727 | 716 | 727 | 600 |
| 2025/05/08 | 724 | 726 | 724 | 726 | 500 |
| 2025/05/07 | 718 | 724 | 718 | 724 | 500 |
| 2025/05/02 | 717 | 717 | 717 | 717 | 300 |
| 2025/05/01 | 730 | 735 | 717 | 717 | 3,900 |
| 2025/04/30 | 727 | 729 | 715 | 729 | 2,500 |
| 2025/04/25 | 712 | 712 | 712 | 712 | 200 |
| 2025/04/24 | 729 | 729 | 712 | 712 | 500 |
| 2025/04/23 | 711 | 711 | 710 | 710 | 700 |
| 2025/04/22 | 710 | 724 | 710 | 717 | 300 |
| 2025/04/21 | 703 | 723 | 703 | 723 | 1,500 |
| 2025/04/17 | 704 | 704 | 704 | 704 | 100 |
| 2025/04/16 | 709 | 709 | 704 | 704 | 400 |