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 |
|---|---|---|---|---|---|
| 2022/12/30 | 999 | 1,025 | 990 | 1,000 | 11,500 |
| 2022/12/29 | 950 | 1,008 | 950 | 996 | 10,900 |
| 2022/12/28 | 952 | 952 | 932 | 948 | 3,700 |
| 2022/12/27 | 950 | 970 | 947 | 952 | 3,300 |
| 2022/12/26 | 957 | 957 | 937 | 944 | 3,800 |
| 2022/12/23 | 950 | 970 | 936 | 957 | 20,300 |
| 2022/12/22 | 972 | 989 | 926 | 965 | 74,100 |
| 2022/12/21 | 855 | 1,017 | 833 | 1,017 | 20,000 |
| 2022/12/20 | 877 | 877 | 852 | 867 | 6,700 |
| 2022/12/19 | 871 | 874 | 868 | 874 | 2,600 |
| 2022/12/16 | 869 | 875 | 868 | 870 | 4,100 |
| 2022/12/15 | 880 | 880 | 871 | 872 | 2,400 |
| 2022/12/14 | 885 | 885 | 872 | 872 | 5,700 |
| 2022/12/13 | 883 | 883 | 869 | 870 | 5,800 |
| 2022/12/12 | 895 | 895 | 866 | 883 | 25,800 |
| 2022/12/09 | 899 | 914 | 897 | 897 | 1,700 |
| 2022/12/08 | 900 | 904 | 899 | 899 | 9,000 |
| 2022/12/07 | 904 | 910 | 902 | 902 | 3,600 |
| 2022/12/06 | 914 | 914 | 901 | 912 | 1,800 |
| 2022/12/05 | 913 | 914 | 899 | 914 | 1,600 |
| 2022/12/02 | 918 | 918 | 903 | 913 | 2,700 |
| 2022/12/01 | 916 | 916 | 904 | 908 | 3,200 |
| 2022/11/30 | 914 | 916 | 902 | 912 | 2,900 |
| 2022/11/29 | 899 | 908 | 899 | 908 | 3,000 |
| 2022/11/28 | 893 | 920 | 893 | 898 | 7,600 |
| 2022/11/25 | 910 | 910 | 895 | 895 | 3,400 |
| 2022/11/24 | 890 | 899 | 888 | 890 | 7,000 |
| 2022/11/22 | 894 | 896 | 889 | 890 | 7,300 |
| 2022/11/21 | 894 | 894 | 882 | 888 | 8,100 |
| 2022/11/18 | 903 | 911 | 895 | 899 | 12,300 |
| 2022/11/17 | 876 | 900 | 876 | 895 | 29,200 |
| 2022/11/16 | 875 | 885 | 873 | 877 | 32,400 |
| 2022/11/15 | 889 | 897 | 870 | 882 | 104,500 |
| 2022/11/14 | 1,046 | 1,059 | 1,024 | 1,054 | 11,100 |
| 2022/11/11 | 1,046 | 1,060 | 1,036 | 1,036 | 2,300 |
| 2022/11/10 | 1,050 | 1,050 | 1,032 | 1,045 | 2,200 |
| 2022/11/09 | 1,070 | 1,070 | 1,041 | 1,050 | 2,000 |
| 2022/11/08 | 1,043 | 1,070 | 1,040 | 1,064 | 5,400 |
| 2022/11/07 | 1,042 | 1,042 | 1,042 | 1,042 | 1,000 |
| 2022/11/04 | 1,085 | 1,085 | 1,042 | 1,042 | 6,900 |
| 2022/11/02 | 1,043 | 1,055 | 1,043 | 1,055 | 7,100 |
| 2022/11/01 | 1,050 | 1,099 | 1,046 | 1,048 | 2,200 |
| 2022/10/31 | 1,045 | 1,058 | 1,044 | 1,058 | 1,200 |
| 2022/10/28 | 1,053 | 1,057 | 1,044 | 1,052 | 5,300 |
| 2022/10/27 | 1,042 | 1,063 | 1,042 | 1,053 | 2,000 |
| 2022/10/26 | 1,048 | 1,080 | 1,026 | 1,052 | 5,700 |
| 2022/10/25 | 1,029 | 1,045 | 1,019 | 1,041 | 3,100 |
| 2022/10/24 | 1,025 | 1,027 | 1,022 | 1,027 | 1,000 |
| 2022/10/21 | 1,005 | 1,028 | 1,005 | 1,022 | 1,900 |
| 2022/10/20 | 1,017 | 1,023 | 1,017 | 1,023 | 600 |
| 2022/10/19 | 1,017 | 1,024 | 1,011 | 1,015 | 1,500 |
| 2022/10/18 | 1,019 | 1,027 | 1,014 | 1,026 | 1,400 |
| 2022/10/17 | 995 | 1,013 | 995 | 1,013 | 1,600 |
| 2022/10/14 | 1,001 | 1,001 | 997 | 999 | 1,900 |
| 2022/10/13 | 1,007 | 1,007 | 996 | 998 | 3,200 |
| 2022/10/12 | 995 | 1,014 | 995 | 1,013 | 800 |
| 2022/10/11 | 1,003 | 1,005 | 995 | 996 | 2,100 |
| 2022/10/07 | 1,015 | 1,028 | 1,014 | 1,014 | 1,700 |
| 2022/10/06 | 1,018 | 1,040 | 1,014 | 1,024 | 3,300 |
| 2022/10/05 | 1,026 | 1,058 | 1,016 | 1,035 | 6,000 |
| 2022/10/04 | 1,017 | 1,023 | 999 | 1,023 | 5,400 |
| 2022/10/03 | 1,002 | 1,002 | 985 | 996 | 6,000 |
| 2022/09/30 | 1,001 | 1,024 | 997 | 1,024 | 3,600 |
| 2022/09/29 | 1,005 | 1,017 | 1,000 | 1,017 | 6,700 |
| 2022/09/28 | 1,021 | 1,021 | 990 | 1,013 | 15,300 |
| 2022/09/27 | 1,025 | 1,039 | 1,016 | 1,029 | 3,400 |
| 2022/09/26 | 1,031 | 1,036 | 1,027 | 1,028 | 5,100 |
| 2022/09/22 | 1,035 | 1,058 | 1,032 | 1,036 | 11,200 |
| 2022/09/21 | 1,068 | 1,068 | 1,048 | 1,059 | 7,100 |
| 2022/09/20 | 1,055 | 1,069 | 1,047 | 1,067 | 5,600 |
| 2022/09/16 | 1,068 | 1,072 | 1,048 | 1,055 | 9,600 |
| 2022/09/15 | 1,059 | 1,104 | 1,059 | 1,078 | 8,700 |
| 2022/09/14 | 1,051 | 1,074 | 1,051 | 1,065 | 9,100 |
| 2022/09/13 | 1,074 | 1,089 | 1,070 | 1,081 | 7,100 |
| 2022/09/12 | 1,062 | 1,075 | 1,061 | 1,064 | 12,900 |
| 2022/09/09 | 1,060 | 1,070 | 1,041 | 1,056 | 6,100 |
| 2022/09/08 | 1,046 | 1,070 | 1,040 | 1,044 | 12,200 |
| 2022/09/07 | 1,050 | 1,067 | 1,045 | 1,045 | 10,000 |
| 2022/09/06 | 1,068 | 1,080 | 1,046 | 1,046 | 18,400 |
| 2022/09/05 | 1,048 | 1,052 | 1,030 | 1,043 | 16,100 |
| 2022/09/02 | 1,064 | 1,067 | 1,033 | 1,047 | 31,200 |
| 2022/09/01 | 1,102 | 1,108 | 1,076 | 1,087 | 13,700 |
| 2022/08/31 | 1,112 | 1,125 | 1,107 | 1,108 | 9,400 |
| 2022/08/30 | 1,120 | 1,132 | 1,111 | 1,116 | 9,100 |
| 2022/08/29 | 1,155 | 1,180 | 1,112 | 1,114 | 25,800 |
| 2022/08/26 | 1,160 | 1,175 | 1,128 | 1,175 | 27,800 |
| 2022/08/25 | 1,160 | 1,339 | 1,148 | 1,174 | 128,900 |
| 2022/08/24 | 1,093 | 1,149 | 1,087 | 1,129 | 11,800 |
| 2022/08/23 | 1,090 | 1,105 | 1,074 | 1,093 | 10,000 |
| 2022/08/22 | 1,095 | 1,110 | 1,078 | 1,095 | 11,700 |
| 2022/08/19 | 1,090 | 1,115 | 1,085 | 1,095 | 15,800 |
| 2022/08/18 | 1,088 | 1,090 | 1,073 | 1,083 | 18,200 |
| 2022/08/17 | 1,066 | 1,092 | 1,064 | 1,083 | 18,900 |
| 2022/08/16 | 1,054 | 1,080 | 1,054 | 1,055 | 22,100 |
| 2022/08/15 | 1,074 | 1,076 | 1,048 | 1,053 | 22,400 |
| 2022/08/12 | 1,037 | 1,088 | 1,015 | 1,067 | 101,200 |
| 2022/08/10 | 1,302 | 1,306 | 1,217 | 1,217 | 6,400 |
| 2022/08/09 | 1,293 | 1,310 | 1,255 | 1,271 | 4,100 |
| 2022/08/08 | 1,286 | 1,286 | 1,271 | 1,271 | 1,200 |
| 2022/08/05 | 1,278 | 1,300 | 1,278 | 1,300 | 700 |
| 2022/08/04 | 1,300 | 1,309 | 1,278 | 1,278 | 6,800 |
| 2022/08/03 | 1,315 | 1,347 | 1,315 | 1,316 | 2,200 |
| 2022/08/02 | 1,320 | 1,345 | 1,309 | 1,309 | 1,300 |
| 2022/08/01 | 1,287 | 1,355 | 1,287 | 1,328 | 2,600 |
| 2022/07/29 | 1,271 | 1,345 | 1,271 | 1,345 | 2,400 |
| 2022/07/28 | 1,297 | 1,301 | 1,297 | 1,301 | 1,000 |
| 2022/07/27 | 1,256 | 1,289 | 1,256 | 1,289 | 700 |
| 2022/07/26 | 1,241 | 1,271 | 1,241 | 1,256 | 400 |
| 2022/07/25 | 1,281 | 1,281 | 1,270 | 1,271 | 1,100 |
| 2022/07/22 | 1,273 | 1,296 | 1,260 | 1,281 | 1,200 |
| 2022/07/21 | 1,251 | 1,294 | 1,251 | 1,273 | 1,000 |
| 2022/07/20 | 1,250 | 1,273 | 1,250 | 1,270 | 700 |
| 2022/07/19 | 1,265 | 1,265 | 1,200 | 1,223 | 8,700 |
| 2022/07/15 | 1,271 | 1,271 | 1,265 | 1,265 | 800 |
| 2022/07/14 | 1,289 | 1,289 | 1,262 | 1,273 | 500 |
| 2022/07/13 | 1,272 | 1,302 | 1,268 | 1,268 | 4,700 |
| 2022/07/12 | 1,225 | 1,270 | 1,225 | 1,253 | 1,800 |
| 2022/07/11 | 1,212 | 1,274 | 1,212 | 1,255 | 6,100 |
| 2022/07/08 | 1,241 | 1,257 | 1,210 | 1,210 | 3,700 |
| 2022/07/07 | 1,230 | 1,277 | 1,227 | 1,261 | 5,400 |
| 2022/07/06 | 1,142 | 1,229 | 1,120 | 1,229 | 10,200 |
| 2022/07/05 | 1,089 | 1,119 | 1,089 | 1,117 | 1,600 |
| 2022/07/04 | 1,108 | 1,120 | 1,086 | 1,086 | 6,300 |
| 2022/07/01 | 1,140 | 1,149 | 1,120 | 1,120 | 2,400 |
| 2022/06/30 | 1,157 | 1,159 | 1,140 | 1,140 | 700 |
| 2022/06/29 | 1,138 | 1,157 | 1,120 | 1,157 | 2,400 |
| 2022/06/28 | 1,169 | 1,169 | 1,150 | 1,150 | 3,300 |
| 2022/06/27 | 1,190 | 1,190 | 1,156 | 1,176 | 7,000 |
| 2022/06/24 | 1,120 | 1,166 | 1,120 | 1,166 | 3,000 |
| 2022/06/23 | 1,081 | 1,136 | 1,081 | 1,110 | 2,400 |
| 2022/06/22 | 1,125 | 1,133 | 1,100 | 1,100 | 7,500 |
| 2022/06/21 | 1,083 | 1,136 | 1,083 | 1,133 | 8,100 |
| 2022/06/20 | 1,102 | 1,132 | 1,040 | 1,059 | 35,400 |
| 2022/06/17 | 1,200 | 1,205 | 1,139 | 1,151 | 16,800 |
| 2022/06/16 | 1,241 | 1,270 | 1,213 | 1,213 | 8,300 |
| 2022/06/15 | 1,299 | 1,299 | 1,230 | 1,230 | 7,600 |
| 2022/06/14 | 1,280 | 1,314 | 1,270 | 1,314 | 5,700 |
| 2022/06/13 | 1,375 | 1,375 | 1,281 | 1,286 | 12,200 |
| 2022/06/10 | 1,403 | 1,403 | 1,378 | 1,382 | 5,200 |
| 2022/06/09 | 1,408 | 1,408 | 1,380 | 1,392 | 3,900 |
| 2022/06/08 | 1,404 | 1,413 | 1,371 | 1,410 | 4,000 |
| 2022/06/07 | 1,401 | 1,436 | 1,401 | 1,430 | 1,500 |
| 2022/06/06 | 1,410 | 1,453 | 1,410 | 1,430 | 2,500 |
| 2022/06/03 | 1,426 | 1,462 | 1,426 | 1,440 | 7,000 |
| 2022/06/02 | 1,429 | 1,465 | 1,403 | 1,465 | 3,400 |
| 2022/06/01 | 1,413 | 1,430 | 1,400 | 1,430 | 5,800 |
| 2022/05/31 | 1,359 | 1,423 | 1,359 | 1,413 | 13,300 |
| 2022/05/30 | 1,300 | 1,369 | 1,300 | 1,360 | 12,900 |
| 2022/05/27 | 1,310 | 1,323 | 1,289 | 1,291 | 5,100 |
| 2022/05/26 | 1,281 | 1,320 | 1,281 | 1,291 | 2,000 |
| 2022/05/25 | 1,335 | 1,335 | 1,278 | 1,280 | 11,000 |
| 2022/05/24 | 1,294 | 1,388 | 1,294 | 1,349 | 23,900 |
| 2022/05/23 | 1,220 | 1,304 | 1,219 | 1,268 | 11,100 |
| 2022/05/20 | 1,214 | 1,229 | 1,202 | 1,219 | 5,400 |
| 2022/05/19 | 1,240 | 1,242 | 1,220 | 1,228 | 3,300 |
| 2022/05/18 | 1,258 | 1,292 | 1,247 | 1,250 | 18,200 |
| 2022/05/17 | 1,270 | 1,291 | 1,260 | 1,263 | 9,900 |
| 2022/05/16 | 1,291 | 1,331 | 1,250 | 1,271 | 27,500 |
| 2022/05/13 | 1,320 | 1,389 | 1,306 | 1,347 | 17,000 |
| 2022/05/12 | 1,350 | 1,355 | 1,285 | 1,320 | 6,300 |
| 2022/05/11 | 1,320 | 1,350 | 1,320 | 1,350 | 3,300 |
| 2022/05/10 | 1,289 | 1,321 | 1,225 | 1,321 | 18,800 |
| 2022/05/09 | 1,290 | 1,349 | 1,275 | 1,349 | 9,500 |
| 2022/05/06 | 1,325 | 1,330 | 1,308 | 1,320 | 2,300 |
| 2022/05/02 | 1,295 | 1,325 | 1,284 | 1,325 | 5,100 |
| 2022/04/28 | 1,355 | 1,355 | 1,323 | 1,325 | 4,300 |
| 2022/04/27 | 1,381 | 1,381 | 1,312 | 1,355 | 6,600 |
| 2022/04/26 | 1,432 | 1,432 | 1,392 | 1,395 | 2,800 |
| 2022/04/25 | 1,416 | 1,425 | 1,394 | 1,425 | 3,000 |
| 2022/04/22 | 1,495 | 1,495 | 1,424 | 1,468 | 4,500 |
| 2022/04/21 | 1,461 | 1,475 | 1,420 | 1,465 | 4,800 |
| 2022/04/20 | 1,485 | 1,490 | 1,451 | 1,451 | 2,400 |
| 2022/04/19 | 1,480 | 1,510 | 1,475 | 1,480 | 3,700 |
| 2022/04/18 | 1,468 | 1,500 | 1,467 | 1,470 | 1,900 |
| 2022/04/15 | 1,505 | 1,519 | 1,490 | 1,490 | 3,200 |
| 2022/04/14 | 1,528 | 1,528 | 1,490 | 1,493 | 2,900 |
| 2022/04/13 | 1,448 | 1,517 | 1,432 | 1,510 | 6,100 |
| 2022/04/12 | 1,402 | 1,432 | 1,402 | 1,425 | 3,200 |
| 2022/04/11 | 1,527 | 1,527 | 1,412 | 1,421 | 17,800 |
| 2022/04/08 | 1,596 | 1,613 | 1,532 | 1,567 | 5,700 |
| 2022/04/07 | 1,654 | 1,657 | 1,600 | 1,600 | 6,200 |
| 2022/04/06 | 1,641 | 1,678 | 1,641 | 1,667 | 9,100 |
| 2022/04/05 | 1,681 | 1,681 | 1,645 | 1,663 | 3,300 |
| 2022/04/04 | 1,629 | 1,663 | 1,603 | 1,641 | 8,300 |
| 2022/04/01 | 1,624 | 1,676 | 1,613 | 1,614 | 7,300 |
| 2022/03/31 | 1,580 | 1,660 | 1,566 | 1,650 | 14,200 |
| 2022/03/30 | 1,535 | 1,584 | 1,535 | 1,584 | 7,000 |
| 2022/03/29 | 1,481 | 1,534 | 1,481 | 1,525 | 4,900 |
| 2022/03/28 | 1,499 | 1,500 | 1,452 | 1,487 | 3,700 |
| 2022/03/25 | 1,515 | 1,542 | 1,486 | 1,510 | 7,900 |
| 2022/03/24 | 1,455 | 1,503 | 1,440 | 1,503 | 15,800 |
| 2022/03/23 | 1,479 | 1,505 | 1,467 | 1,479 | 11,500 |
| 2022/03/22 | 1,500 | 1,509 | 1,459 | 1,479 | 8,700 |
| 2022/03/18 | 1,526 | 1,536 | 1,487 | 1,495 | 8,500 |
| 2022/03/17 | 1,545 | 1,545 | 1,518 | 1,537 | 6,800 |
| 2022/03/16 | 1,536 | 1,536 | 1,500 | 1,509 | 4,900 |
| 2022/03/15 | 1,452 | 1,497 | 1,444 | 1,463 | 7,300 |
| 2022/03/14 | 1,506 | 1,545 | 1,476 | 1,504 | 6,900 |
| 2022/03/11 | 1,486 | 1,510 | 1,462 | 1,505 | 8,900 |
| 2022/03/10 | 1,429 | 1,519 | 1,422 | 1,452 | 28,700 |
| 2022/03/09 | 1,306 | 1,397 | 1,289 | 1,369 | 15,800 |
| 2022/03/08 | 1,351 | 1,351 | 1,280 | 1,283 | 9,200 |
| 2022/03/07 | 1,316 | 1,392 | 1,300 | 1,351 | 10,400 |
| 2022/03/04 | 1,402 | 1,402 | 1,292 | 1,319 | 9,100 |
| 2022/03/03 | 1,445 | 1,445 | 1,402 | 1,443 | 2,000 |
| 2022/03/02 | 1,416 | 1,429 | 1,387 | 1,412 | 3,700 |
| 2022/03/01 | 1,346 | 1,449 | 1,346 | 1,446 | 12,600 |
| 2022/02/28 | 1,298 | 1,363 | 1,249 | 1,361 | 11,000 |
| 2022/02/25 | 1,235 | 1,279 | 1,225 | 1,279 | 5,700 |
| 2022/02/24 | 1,251 | 1,251 | 1,205 | 1,205 | 19,400 |
| 2022/02/22 | 1,223 | 1,319 | 1,215 | 1,270 | 8,100 |
| 2022/02/21 | 1,280 | 1,280 | 1,231 | 1,257 | 7,500 |
| 2022/02/18 | 1,280 | 1,300 | 1,262 | 1,296 | 3,900 |
| 2022/02/17 | 1,317 | 1,343 | 1,280 | 1,301 | 16,600 |
| 2022/02/16 | 1,303 | 1,330 | 1,295 | 1,330 | 6,400 |
| 2022/02/15 | 1,329 | 1,367 | 1,262 | 1,300 | 17,500 |
| 2022/02/14 | 1,230 | 1,355 | 1,217 | 1,341 | 35,200 |
| 2022/02/10 | 1,216 | 1,237 | 1,181 | 1,237 | 11,000 |
| 2022/02/09 | 1,220 | 1,222 | 1,186 | 1,210 | 4,400 |
| 2022/02/08 | 1,167 | 1,220 | 1,158 | 1,220 | 5,800 |
| 2022/02/07 | 1,230 | 1,230 | 1,165 | 1,170 | 7,000 |
| 2022/02/04 | 1,159 | 1,211 | 1,122 | 1,186 | 14,800 |
| 2022/02/03 | 1,148 | 1,199 | 1,147 | 1,189 | 8,000 |
| 2022/02/02 | 1,139 | 1,187 | 1,139 | 1,148 | 7,400 |
| 2022/02/01 | 1,129 | 1,200 | 1,129 | 1,135 | 27,800 |
| 2022/01/31 | 1,062 | 1,224 | 1,050 | 1,134 | 23,900 |
| 2022/01/28 | 1,059 | 1,067 | 1,021 | 1,050 | 20,800 |
| 2022/01/27 | 1,161 | 1,175 | 1,023 | 1,059 | 47,200 |
| 2022/01/26 | 1,152 | 1,194 | 1,152 | 1,156 | 8,200 |
| 2022/01/25 | 1,226 | 1,226 | 1,153 | 1,153 | 15,600 |
| 2022/01/24 | 1,170 | 1,245 | 1,170 | 1,226 | 15,000 |
| 2022/01/21 | 1,203 | 1,220 | 1,181 | 1,200 | 10,100 |
| 2022/01/20 | 1,220 | 1,255 | 1,183 | 1,252 | 31,600 |
| 2022/01/19 | 1,279 | 1,300 | 1,216 | 1,223 | 21,200 |
| 2022/01/18 | 1,312 | 1,347 | 1,293 | 1,309 | 12,800 |
| 2022/01/17 | 1,390 | 1,400 | 1,312 | 1,313 | 14,600 |
| 2022/01/14 | 1,461 | 1,461 | 1,402 | 1,409 | 16,600 |
| 2022/01/13 | 1,525 | 1,537 | 1,456 | 1,478 | 12,600 |
| 2022/01/12 | 1,485 | 1,510 | 1,483 | 1,495 | 7,400 |
| 2022/01/11 | 1,449 | 1,487 | 1,431 | 1,486 | 7,800 |
| 2022/01/07 | 1,451 | 1,477 | 1,403 | 1,444 | 11,500 |
| 2022/01/06 | 1,400 | 1,490 | 1,394 | 1,458 | 25,300 |
| 2022/01/05 | 1,487 | 1,502 | 1,451 | 1,477 | 35,900 |
| 2022/01/04 | 1,596 | 1,610 | 1,461 | 1,527 | 50,400 |