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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/15 | 722 | 724 | 709 | 709 | 400 |
| 2025/04/14 | 705 | 707 | 705 | 707 | 200 |
| 2025/04/11 | 699 | 700 | 698 | 700 | 500 |
| 2025/04/10 | 700 | 704 | 679 | 704 | 2,300 |
| 2025/04/09 | 664 | 674 | 664 | 674 | 1,300 |
| 2025/04/08 | 671 | 692 | 671 | 692 | 700 |
| 2025/04/07 | 631 | 700 | 631 | 641 | 8,400 |
| 2025/04/04 | 718 | 718 | 700 | 700 | 2,300 |
| 2025/04/03 | 727 | 748 | 723 | 748 | 1,000 |
| 2025/04/02 | 730 | 730 | 730 | 730 | 700 |
| 2025/04/01 | 740 | 741 | 740 | 741 | 200 |
| 2025/03/31 | 761 | 767 | 719 | 735 | 7,000 |
| 2025/03/28 | 776 | 794 | 776 | 791 | 1,300 |
| 2025/03/27 | 759 | 772 | 759 | 772 | 800 |
| 2025/03/26 | 755 | 776 | 755 | 759 | 2,800 |
| 2025/03/25 | 753 | 755 | 753 | 755 | 500 |
| 2025/03/24 | 752 | 753 | 752 | 753 | 700 |
| 2025/03/21 | 750 | 752 | 750 | 752 | 900 |
| 2025/03/19 | 743 | 749 | 743 | 749 | 500 |
| 2025/03/18 | 757 | 757 | 726 | 746 | 3,100 |
| 2025/03/17 | 757 | 767 | 742 | 742 | 7,400 |
| 2025/03/14 | 757 | 765 | 757 | 757 | 700 |
| 2025/03/13 | 763 | 763 | 755 | 757 | 400 |
| 2025/03/12 | 759 | 764 | 752 | 763 | 600 |
| 2025/03/11 | 774 | 774 | 774 | 774 | 300 |
| 2025/03/10 | 760 | 774 | 760 | 774 | 400 |
| 2025/03/07 | 740 | 767 | 740 | 759 | 600 |
| 2025/03/06 | 755 | 755 | 740 | 740 | 300 |
| 2025/03/05 | 741 | 768 | 740 | 751 | 600 |
| 2025/03/03 | 745 | 745 | 745 | 745 | 400 |
| 2025/02/28 | 762 | 767 | 760 | 760 | 2,000 |
| 2025/02/27 | 751 | 779 | 751 | 777 | 600 |
| 2025/02/26 | 751 | 766 | 741 | 763 | 4,200 |
| 2025/02/25 | 756 | 756 | 753 | 754 | 300 |
| 2025/02/19 | 760 | 761 | 760 | 761 | 200 |
| 2025/02/18 | 754 | 760 | 754 | 760 | 700 |
| 2025/02/17 | 762 | 767 | 756 | 763 | 5,100 |
| 2025/02/14 | 768 | 777 | 746 | 777 | 6,400 |
| 2025/02/13 | 747 | 764 | 747 | 764 | 1,800 |
| 2025/02/12 | 760 | 762 | 759 | 762 | 500 |
| 2025/02/10 | 760 | 760 | 741 | 760 | 2,200 |
| 2025/02/06 | 765 | 765 | 759 | 760 | 600 |
| 2025/02/05 | 760 | 770 | 753 | 767 | 1,400 |
| 2025/02/04 | 761 | 761 | 760 | 760 | 1,100 |
| 2025/02/03 | 774 | 774 | 768 | 770 | 1,000 |
| 2025/01/31 | 767 | 768 | 760 | 768 | 2,100 |
| 2025/01/30 | 774 | 774 | 770 | 770 | 1,000 |
| 2025/01/29 | 777 | 782 | 777 | 782 | 600 |
| 2025/01/28 | 773 | 777 | 772 | 777 | 400 |
| 2025/01/27 | 787 | 788 | 773 | 773 | 900 |
| 2025/01/24 | 773 | 783 | 768 | 780 | 3,400 |
| 2025/01/23 | 772 | 772 | 763 | 763 | 1,200 |
| 2025/01/22 | 779 | 784 | 772 | 773 | 3,900 |
| 2025/01/21 | 766 | 786 | 756 | 780 | 7,800 |
| 2025/01/20 | 743 | 764 | 743 | 761 | 6,800 |
| 2025/01/17 | 742 | 742 | 735 | 740 | 2,700 |
| 2025/01/16 | 735 | 744 | 727 | 744 | 3,100 |
| 2025/01/15 | 727 | 735 | 722 | 735 | 2,400 |
| 2025/01/14 | 722 | 732 | 720 | 720 | 2,600 |
| 2025/01/10 | 729 | 737 | 725 | 737 | 1,700 |
| 2025/01/09 | 735 | 737 | 724 | 737 | 7,400 |
| 2025/01/08 | 720 | 731 | 719 | 731 | 3,700 |
| 2025/01/07 | 706 | 720 | 700 | 720 | 1,800 |
| 2025/01/06 | 692 | 706 | 692 | 706 | 4,800 |
| 2024/12/30 | 686 | 699 | 686 | 692 | 3,100 |
| 2024/12/27 | 685 | 692 | 680 | 687 | 3,700 |
| 2024/12/26 | 684 | 690 | 683 | 688 | 4,000 |
| 2024/12/25 | 691 | 693 | 684 | 692 | 3,700 |
| 2024/12/24 | 697 | 697 | 691 | 691 | 4,600 |
| 2024/12/23 | 698 | 700 | 695 | 697 | 6,600 |
| 2024/12/20 | 709 | 709 | 697 | 703 | 6,500 |
| 2024/12/19 | 715 | 715 | 708 | 709 | 3,600 |
| 2024/12/18 | 723 | 723 | 714 | 717 | 6,100 |
| 2024/12/17 | 717 | 725 | 716 | 725 | 2,300 |
| 2024/12/16 | 719 | 722 | 717 | 717 | 2,700 |
| 2024/12/13 | 724 | 724 | 720 | 720 | 3,400 |
| 2024/12/12 | 725 | 725 | 721 | 721 | 1,200 |
| 2024/12/11 | 724 | 725 | 721 | 722 | 2,900 |
| 2024/12/10 | 725 | 730 | 724 | 729 | 5,100 |
| 2024/12/09 | 733 | 733 | 723 | 725 | 6,000 |
| 2024/12/06 | 745 | 745 | 728 | 728 | 9,300 |
| 2024/12/05 | 748 | 751 | 745 | 745 | 3,000 |
| 2024/12/04 | 755 | 758 | 747 | 747 | 12,000 |
| 2024/12/03 | 766 | 783 | 758 | 765 | 15,500 |
| 2024/12/02 | 781 | 817 | 770 | 778 | 50,600 |
| 2024/11/29 | 827 | 849 | 792 | 792 | 302,600 |
| 2024/11/28 | 1,022 | 1,022 | 1,022 | 1,022 | 133,400 |
| 2024/11/27 | 729 | 872 | 728 | 872 | 670,000 |
| 2024/11/26 | 716 | 735 | 716 | 722 | 1,300 |
| 2024/11/25 | 720 | 721 | 716 | 721 | 1,300 |
| 2024/11/22 | 711 | 717 | 711 | 715 | 900 |
| 2024/11/21 | 719 | 730 | 718 | 718 | 600 |
| 2024/11/20 | 728 | 728 | 718 | 718 | 500 |
| 2024/11/19 | 715 | 728 | 715 | 728 | 900 |
| 2024/11/18 | 730 | 730 | 730 | 730 | 600 |
| 2024/11/15 | 733 | 733 | 716 | 716 | 6,500 |
| 2024/11/14 | 744 | 758 | 740 | 744 | 2,300 |
| 2024/11/13 | 745 | 750 | 744 | 750 | 800 |
| 2024/11/12 | 744 | 745 | 744 | 745 | 300 |
| 2024/11/11 | 736 | 747 | 736 | 747 | 600 |
| 2024/11/08 | 747 | 747 | 740 | 747 | 300 |
| 2024/11/06 | 750 | 750 | 736 | 749 | 300 |
| 2024/11/05 | 735 | 749 | 735 | 749 | 700 |
| 2024/10/31 | 753 | 759 | 753 | 759 | 200 |
| 2024/10/29 | 740 | 757 | 740 | 757 | 900 |
| 2024/10/28 | 738 | 738 | 738 | 738 | 500 |
| 2024/10/25 | 733 | 736 | 720 | 736 | 4,100 |
| 2024/10/24 | 731 | 740 | 726 | 740 | 2,200 |
| 2024/10/23 | 730 | 736 | 720 | 736 | 3,000 |
| 2024/10/22 | 740 | 740 | 736 | 736 | 2,000 |
| 2024/10/21 | 744 | 744 | 734 | 734 | 800 |
| 2024/10/18 | 730 | 759 | 730 | 759 | 1,300 |
| 2024/10/17 | 740 | 740 | 730 | 730 | 400 |
| 2024/10/16 | 752 | 752 | 737 | 742 | 500 |
| 2024/10/15 | 746 | 757 | 741 | 755 | 2,500 |
| 2024/10/11 | 757 | 758 | 757 | 758 | 400 |
| 2024/10/10 | 759 | 759 | 759 | 759 | 100 |
| 2024/10/09 | 744 | 757 | 744 | 746 | 1,500 |
| 2024/10/08 | 740 | 759 | 740 | 759 | 400 |
| 2024/10/07 | 747 | 762 | 743 | 755 | 1,100 |
| 2024/10/04 | 752 | 769 | 747 | 747 | 1,600 |
| 2024/10/03 | 732 | 750 | 721 | 750 | 5,700 |
| 2024/10/02 | 736 | 750 | 735 | 747 | 1,200 |
| 2024/10/01 | 753 | 754 | 740 | 741 | 1,100 |
| 2024/09/30 | 745 | 758 | 742 | 756 | 3,500 |
| 2024/09/27 | 760 | 773 | 750 | 760 | 5,900 |
| 2024/09/26 | 770 | 775 | 750 | 753 | 21,700 |
| 2024/09/25 | 786 | 892 | 760 | 769 | 120,500 |
| 2024/09/24 | 730 | 757 | 730 | 757 | 1,300 |