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
2021/12/30 1,555 1,575 1,506 1,560 32,700
2021/12/29 1,500 1,569 1,495 1,555 46,900
2021/12/28 1,408 1,498 1,376 1,495 28,200
2021/12/27 1,467 1,467 1,374 1,380 34,600
2021/12/24 1,460 1,549 1,417 1,437 68,800
2021/12/23 1,388 1,448 1,384 1,387 45,300
2021/12/22 1,300 1,366 1,300 1,336 26,900
2021/12/21 1,299 1,331 1,285 1,301 39,400
2021/12/20 1,270 1,304 1,248 1,260 53,600
2021/12/17 1,288 1,345 1,257 1,270 33,000
2021/12/16 1,375 1,407 1,277 1,291 50,000
2021/12/15 1,340 1,390 1,303 1,358 23,200
2021/12/14 1,424 1,424 1,356 1,359 28,200
2021/12/13 1,439 1,453 1,403 1,429 24,000
2021/12/10 1,524 1,524 1,438 1,450 20,100
2021/12/09 1,537 1,542 1,496 1,496 19,700
2021/12/08 1,507 1,570 1,488 1,534 34,000
2021/12/07 1,488 1,548 1,488 1,507 41,000
2021/12/06 1,461 1,477 1,403 1,467 42,900
2021/12/03 1,458 1,502 1,422 1,491 39,700
2021/12/02 1,504 1,513 1,403 1,428 95,900
2021/12/01 1,555 1,649 1,492 1,542 95,000
2021/11/30 1,685 1,715 1,560 1,564 98,000
2021/11/29 1,658 1,735 1,648 1,664 61,400
2021/11/26 1,813 1,838 1,702 1,726 70,200
2021/11/25 1,715 1,859 1,705 1,813 90,100
2021/11/24 1,754 1,755 1,691 1,698 53,800
2021/11/22 1,847 1,855 1,738 1,761 94,300
2021/11/19 1,884 1,884 1,812 1,821 50,900
2021/11/18 1,940 1,940 1,846 1,846 90,000
2021/11/17 2,160 2,282 1,871 1,943 473,800
2021/11/16 1,691 2,071 1,680 2,071 561,200
2021/11/15 1,830 1,850 1,665 1,671 187,400
2021/11/12 1,702 1,832 1,686 1,801 119,800
2021/11/11 1,750 1,775 1,674 1,697 91,100
2021/11/10 1,762 1,812 1,666 1,673 134,900
2021/11/09 1,927 1,952 1,750 1,755 177,200
2021/11/08 2,100 2,175 1,851 1,854 315,900
2021/11/05 2,172 2,320 2,077 2,116 685,300
2021/11/04 2,003 2,493 1,960 2,270 2,922,400
2021/11/02 1,641 2,043 1,641 2,043 988,200
2021/11/01 1,649 1,698 1,625 1,643 65,900
2021/10/29 1,600 1,620 1,580 1,588 18,500
2021/10/28 1,610 1,625 1,590 1,600 20,500
2021/10/27 1,650 1,667 1,605 1,614 16,400
2021/10/26 1,615 1,662 1,608 1,647 26,500
2021/10/25 1,595 1,645 1,583 1,613 20,900
2021/10/22 1,604 1,616 1,582 1,595 24,600
2021/10/21 1,665 1,678 1,601 1,604 33,500
2021/10/20 1,710 1,734 1,651 1,660 35,800
2021/10/19 1,681 1,704 1,670 1,692 35,500
2021/10/18 1,689 1,697 1,651 1,681 41,400
2021/10/15 1,743 1,775 1,664 1,671 70,000
2021/10/14 1,733 1,796 1,670 1,751 155,300
2021/10/13 1,684 1,850 1,660 1,733 525,700
2021/10/12 1,624 1,681 1,600 1,646 86,400
2021/10/11 1,618 1,632 1,586 1,600 57,700
2021/10/08 1,655 1,657 1,578 1,578 97,100
2021/10/07 1,740 1,776 1,631 1,631 258,600
2021/10/06 1,617 1,740 1,586 1,700 340,800
2021/10/05 1,627 1,654 1,570 1,649 188,900
2021/10/04 1,880 1,896 1,679 1,698 303,500
2021/10/01 1,900 1,980 1,831 1,920 547,100
2021/09/30 1,963 1,963 1,818 1,860 441,600
2021/09/29 2,098 2,188 1,950 1,980 958,500
2021/09/28 2,110 2,540 2,000 2,207 4,845,300

このページの先頭へ