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
2023/12/29 786 825 786 824 2,800
2023/12/28 775 795 775 790 3,400
2023/12/27 782 785 768 776 14,000
2023/12/26 774 796 774 782 8,600
2023/12/25 802 802 773 774 15,200
2023/12/22 815 820 800 800 8,200
2023/12/21 820 820 809 815 13,100
2023/12/20 837 839 817 820 15,100
2023/12/19 849 849 835 840 5,100
2023/12/18 859 859 849 849 3,500
2023/12/15 858 870 858 870 900
2023/12/14 860 860 858 858 900
2023/12/13 866 866 855 862 5,900
2023/12/12 874 881 863 881 2,600
2023/12/11 900 900 877 885 4,000
2023/12/08 887 902 887 902 1,400
2023/12/07 891 900 888 900 4,000
2023/12/06 897 902 895 902 2,900
2023/12/05 900 900 897 897 3,200
2023/12/04 896 910 894 900 2,500
2023/12/01 910 910 900 903 2,200
2023/11/30 920 920 906 918 4,200
2023/11/29 905 920 905 920 3,200
2023/11/28 915 920 911 920 1,500
2023/11/27 918 918 910 915 1,700
2023/11/24 944 945 933 933 1,000
2023/11/22 926 926 919 919 200
2023/11/21 920 936 912 926 2,600
2023/11/20 912 925 909 924 3,500
2023/11/17 908 908 892 897 6,300
2023/11/16 911 913 911 913 400
2023/11/15 899 940 899 915 1,500
2023/11/14 970 997 876 898 17,200
2023/11/13 950 985 950 985 3,900
2023/11/10 961 963 940 963 2,900
2023/11/09 970 970 969 969 300
2023/11/08 981 981 967 970 2,800
2023/11/07 1,010 1,010 976 1,000 2,600
2023/11/06 991 1,019 990 1,019 7,600
2023/11/02 991 1,000 975 997 3,200
2023/11/01 975 1,050 948 991 15,000
2023/10/31 945 945 945 945 100
2023/10/30 928 940 928 940 900
2023/10/27 944 944 928 928 900
2023/10/26 936 936 930 930 1,200
2023/10/25 949 954 943 951 1,700
2023/10/24 930 945 928 943 1,100
2023/10/23 932 945 929 945 800
2023/10/20 932 948 930 940 1,600
2023/10/19 950 950 940 942 1,900
2023/10/18 928 949 927 949 1,000
2023/10/17 923 930 923 923 900
2023/10/16 918 923 918 920 1,700
2023/10/13 919 923 917 917 2,400
2023/10/12 924 939 924 930 2,000
2023/10/11 938 938 905 928 4,200
2023/10/10 949 951 942 945 1,100
2023/10/06 930 955 930 947 300
2023/10/05 944 944 934 944 2,400
2023/10/04 945 954 929 929 3,700
2023/10/03 980 980 957 957 2,200
2023/10/02 966 980 959 980 1,000
2023/09/29 965 976 965 966 700
2023/09/28 965 965 965 965 400
2023/09/27 963 975 958 965 1,900
2023/09/26 993 993 961 961 5,300
2023/09/25 951 978 951 978 6,100
2023/09/22 977 1,127 931 959 95,500
2023/09/21 977 977 977 977 300
2023/09/20 976 978 962 977 700
2023/09/19 983 983 954 962 3,000
2023/09/15 976 990 955 979 3,300
2023/09/14 982 1,000 965 981 2,000
2023/09/13 981 1,006 981 997 4,200
2023/09/12 981 1,006 969 985 4,300
2023/09/11 1,023 1,023 969 969 8,800
2023/09/08 977 1,115 977 1,022 97,300
2023/09/07 955 990 955 977 2,500
2023/09/06 948 1,000 948 967 9,300
2023/09/05 948 954 948 948 1,100
2023/09/04 953 966 952 958 5,300
2023/09/01 948 960 937 954 3,800
2023/08/31 949 949 928 945 7,100
2023/08/30 938 940 927 935 1,800
2023/08/29 930 935 930 935 500
2023/08/28 925 927 925 926 1,100
2023/08/25 938 938 925 935 1,700
2023/08/24 931 942 925 940 3,900
2023/08/23 917 950 917 931 6,300
2023/08/22 945 949 922 922 1,700
2023/08/21 926 942 926 934 1,000
2023/08/18 912 926 904 926 3,300
2023/08/17 922 924 898 912 6,700
2023/08/16 976 976 920 936 22,800
2023/08/15 1,016 1,016 966 981 13,000
2023/08/14 1,045 1,064 1,028 1,028 7,300
2023/08/10 1,061 1,100 1,049 1,091 8,800
2023/08/09 1,065 1,065 1,051 1,051 4,100
2023/08/08 1,083 1,083 1,058 1,078 2,700
2023/08/07 1,060 1,073 1,050 1,065 2,700
2023/08/04 1,053 1,076 1,048 1,060 6,500
2023/08/03 1,047 1,062 1,031 1,053 6,100
2023/08/02 1,088 1,089 1,073 1,073 3,600
2023/08/01 1,048 1,100 1,048 1,094 11,900
2023/07/31 1,044 1,075 1,044 1,057 6,800
2023/07/28 1,065 1,075 1,039 1,043 19,200
2023/07/27 1,081 1,110 1,081 1,085 5,000
2023/07/26 1,098 1,098 1,075 1,098 4,200
2023/07/25 1,076 1,118 1,076 1,111 9,800
2023/07/24 1,098 1,110 1,080 1,082 5,800
2023/07/21 1,112 1,179 1,091 1,095 33,300
2023/07/20 1,188 1,192 1,118 1,118 41,000
2023/07/19 1,126 1,196 1,059 1,179 86,500
2023/07/18 1,085 1,154 1,084 1,109 85,300
2023/07/14 1,194 1,218 1,064 1,091 441,600
2023/07/13 1,335 1,368 1,106 1,106 2,171,600
2023/07/12 1,149 1,336 1,136 1,336 712,800
2023/07/11 1,010 1,038 1,010 1,036 2,300
2023/07/10 1,002 1,040 1,000 1,024 6,000
2023/07/07 999 1,001 999 1,001 500
2023/07/06 1,012 1,017 1,004 1,004 2,100
2023/07/05 1,019 1,019 1,011 1,011 800
2023/07/04 1,014 1,015 1,014 1,014 1,900
2023/07/03 1,018 1,027 1,018 1,027 1,100
2023/06/30 1,034 1,034 1,034 1,034 300
2023/06/29 1,018 1,032 1,018 1,032 1,200
2023/06/28 1,017 1,019 1,017 1,019 400
2023/06/27 1,026 1,026 1,015 1,015 1,000
2023/06/26 1,015 1,036 1,012 1,036 1,200
2023/06/23 1,015 1,015 1,013 1,015 1,000
2023/06/22 1,010 1,027 1,010 1,018 7,500
2023/06/21 1,033 1,033 1,020 1,025 700
2023/06/20 1,031 1,039 1,022 1,035 1,400
2023/06/19 1,030 1,039 1,016 1,030 4,600
2023/06/16 1,025 1,050 1,021 1,050 2,400
2023/06/15 1,016 1,065 1,013 1,014 8,400
2023/06/14 1,060 1,060 1,013 1,031 8,000
2023/06/13 1,072 1,072 1,042 1,057 3,400
2023/06/12 1,035 1,052 1,030 1,052 3,600
2023/06/09 1,037 1,086 1,016 1,027 19,300
2023/06/08 995 1,030 995 1,020 9,600
2023/06/07 990 997 985 992 1,300
2023/06/06 995 995 985 990 3,300
2023/06/05 1,004 1,004 995 997 4,200
2023/06/02 983 999 983 999 1,300
2023/06/01 990 1,002 970 992 9,100
2023/05/31 985 1,001 982 996 7,400
2023/05/30 988 988 977 985 2,600
2023/05/29 1,000 1,000 978 978 5,100
2023/05/26 970 978 965 970 1,700
2023/05/25 970 970 962 970 1,200
2023/05/24 970 970 970 970 100
2023/05/23 980 980 948 960 2,800
2023/05/22 976 980 976 980 1,800
2023/05/19 970 976 968 976 3,000
2023/05/18 969 972 969 970 1,500
2023/05/17 973 973 970 971 700
2023/05/16 984 999 974 980 4,800
2023/05/15 986 995 980 990 7,200
2023/05/12 985 992 981 986 1,400
2023/05/11 984 997 984 997 900
2023/05/10 992 992 984 984 1,800
2023/05/09 1,001 1,001 991 992 1,000
2023/05/08 1,005 1,005 991 998 2,600
2023/05/02 999 1,004 991 1,001 2,700
2023/05/01 998 1,004 993 1,004 2,800
2023/04/28 1,000 1,000 997 998 1,400
2023/04/27 1,003 1,008 1,000 1,008 1,300
2023/04/26 1,001 1,003 993 993 900
2023/04/25 991 999 991 999 300
2023/04/24 995 1,000 990 991 1,800
2023/04/21 989 998 989 995 1,600
2023/04/20 1,004 1,008 992 992 2,300
2023/04/19 1,000 1,004 1,000 1,004 1,300
2023/04/18 1,004 1,004 1,004 1,004 4,100
2023/04/17 1,003 1,003 992 993 1,100
2023/04/14 990 992 990 992 300
2023/04/13 1,004 1,012 995 1,006 1,700
2023/04/12 996 1,003 996 1,003 1,000
2023/04/11 1,005 1,005 985 993 1,600
2023/04/10 991 1,006 991 1,006 1,600
2023/04/07 981 981 981 981 300
2023/04/06 995 998 994 994 1,500
2023/04/05 998 998 983 995 1,000
2023/04/04 995 999 970 995 6,300
2023/04/03 1,030 1,032 971 985 13,300
2023/03/31 990 1,000 985 985 1,400
2023/03/30 976 999 976 999 900
2023/03/29 983 987 979 979 1,500
2023/03/28 983 990 974 982 1,400
2023/03/27 1,000 1,005 982 982 1,000
2023/03/24 991 1,004 986 986 1,900
2023/03/23 981 991 979 991 2,100
2023/03/22 986 996 983 989 900
2023/03/20 995 1,015 971 971 5,200
2023/03/17 973 1,007 973 1,007 2,200
2023/03/16 967 987 967 987 4,700
2023/03/15 981 1,000 981 995 4,300
2023/03/14 1,000 1,000 960 979 5,200
2023/03/13 1,021 1,021 981 1,000 15,500
2023/03/10 1,044 1,044 1,034 1,042 900
2023/03/09 1,045 1,051 1,033 1,043 2,200
2023/03/08 1,033 1,057 1,031 1,045 4,100
2023/03/07 1,038 1,065 1,032 1,047 9,300
2023/03/06 1,020 1,031 1,010 1,031 5,100
2023/03/03 1,012 1,026 1,008 1,020 2,800
2023/03/02 1,018 1,018 1,014 1,017 600
2023/03/01 1,010 1,029 1,008 1,019 4,400
2023/02/28 1,011 1,020 1,000 1,002 3,400
2023/02/27 1,015 1,026 1,010 1,010 1,700
2023/02/24 1,021 1,030 1,015 1,015 5,600
2023/02/22 1,037 1,037 1,022 1,022 2,100
2023/02/21 1,050 1,053 1,037 1,037 3,900
2023/02/20 1,050 1,053 1,045 1,050 5,500
2023/02/17 1,030 1,051 1,030 1,048 5,200
2023/02/16 1,032 1,047 1,032 1,042 3,800
2023/02/15 1,032 1,038 1,022 1,034 5,300
2023/02/14 1,025 1,079 1,025 1,043 11,500
2023/02/13 1,021 1,049 1,002 1,019 31,200
2023/02/10 1,034 1,057 1,021 1,021 8,600
2023/02/09 1,060 1,060 1,025 1,044 7,600
2023/02/08 1,038 1,063 1,016 1,060 21,700
2023/02/07 1,021 1,053 1,013 1,041 15,700
2023/02/06 1,044 1,044 1,017 1,023 17,400
2023/02/03 1,060 1,073 1,025 1,050 36,600
2023/02/02 1,052 1,097 1,028 1,080 37,100
2023/02/01 1,076 1,082 1,050 1,053 21,500
2023/01/31 1,125 1,125 1,065 1,081 21,700
2023/01/30 1,173 1,191 1,125 1,125 22,400
2023/01/27 1,167 1,240 1,152 1,179 60,900
2023/01/26 1,199 1,199 1,127 1,160 25,400
2023/01/25 1,210 1,210 1,161 1,184 34,500
2023/01/24 1,190 1,307 1,155 1,203 276,000
2023/01/23 1,212 1,212 1,121 1,144 35,100
2023/01/20 1,222 1,245 1,175 1,214 16,300
2023/01/19 1,286 1,329 1,219 1,235 44,800
2023/01/18 1,275 1,310 1,250 1,297 31,200
2023/01/17 1,204 1,250 1,190 1,245 16,700
2023/01/16 1,174 1,197 1,153 1,197 8,000
2023/01/13 1,161 1,206 1,145 1,197 24,000
2023/01/12 1,136 1,161 1,116 1,161 10,100
2023/01/11 1,114 1,150 1,082 1,136 11,000
2023/01/10 1,092 1,140 1,035 1,114 21,600
2023/01/06 995 1,065 990 1,062 9,000
2023/01/05 1,001 1,010 980 980 3,800
2023/01/04 1,000 1,015 1,000 1,012 3,500

このページの先頭へ