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 |
|---|---|---|---|---|---|
| 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 |
| 2024/09/20 | 727 | 727 | 724 | 724 | 200 |
| 2024/09/19 | 723 | 727 | 723 | 727 | 8,300 |
| 2024/09/18 | 723 | 723 | 723 | 723 | 500 |
| 2024/09/17 | 726 | 726 | 723 | 723 | 600 |
| 2024/09/13 | 740 | 740 | 735 | 735 | 500 |
| 2024/09/12 | 745 | 749 | 745 | 749 | 200 |
| 2024/09/11 | 752 | 752 | 735 | 735 | 400 |
| 2024/09/10 | 773 | 773 | 758 | 758 | 200 |
| 2024/09/09 | 763 | 763 | 735 | 735 | 6,400 |
| 2024/09/06 | 764 | 770 | 764 | 767 | 3,000 |
| 2024/09/05 | 787 | 787 | 764 | 769 | 1,800 |
| 2024/09/04 | 787 | 800 | 760 | 789 | 2,100 |
| 2024/09/03 | 819 | 819 | 816 | 816 | 1,100 |
| 2024/09/02 | 798 | 809 | 785 | 809 | 2,500 |
| 2024/08/30 | 767 | 788 | 767 | 773 | 1,500 |
| 2024/08/29 | 758 | 773 | 758 | 773 | 300 |
| 2024/08/28 | 756 | 756 | 756 | 756 | 200 |
| 2024/08/27 | 761 | 780 | 755 | 756 | 1,500 |
| 2024/08/26 | 756 | 770 | 756 | 761 | 1,800 |
| 2024/08/23 | 756 | 805 | 756 | 771 | 4,600 |
| 2024/08/22 | 767 | 767 | 741 | 741 | 3,600 |
| 2024/08/21 | 735 | 818 | 735 | 781 | 14,000 |
| 2024/08/20 | 715 | 750 | 715 | 750 | 900 |
| 2024/08/19 | 740 | 745 | 713 | 713 | 1,000 |
| 2024/08/16 | 730 | 735 | 729 | 729 | 1,500 |
| 2024/08/15 | 710 | 724 | 706 | 706 | 1,800 |
| 2024/08/14 | 705 | 720 | 705 | 710 | 3,700 |
| 2024/08/13 | 694 | 694 | 694 | 694 | 100 |
| 2024/08/09 | 701 | 702 | 694 | 694 | 2,300 |
| 2024/08/08 | 640 | 708 | 640 | 705 | 3,000 |
| 2024/08/07 | 621 | 669 | 615 | 650 | 21,000 |
| 2024/08/06 | 624 | 676 | 615 | 640 | 54,100 |
| 2024/08/05 | 750 | 750 | 624 | 624 | 26,100 |
| 2024/08/02 | 830 | 830 | 771 | 774 | 11,800 |
| 2024/08/01 | 833 | 845 | 829 | 830 | 3,800 |
| 2024/07/31 | 844 | 844 | 835 | 835 | 300 |
| 2024/07/30 | 834 | 858 | 831 | 839 | 1,500 |
| 2024/07/29 | 863 | 863 | 835 | 835 | 300 |
| 2024/07/26 | 837 | 844 | 834 | 834 | 1,700 |
| 2024/07/25 | 835 | 853 | 835 | 839 | 2,300 |
| 2024/07/24 | 850 | 855 | 839 | 850 | 3,500 |
| 2024/07/23 | 840 | 873 | 836 | 865 | 2,700 |
| 2024/07/22 | 848 | 848 | 828 | 840 | 4,100 |
| 2024/07/19 | 854 | 854 | 846 | 846 | 900 |
| 2024/07/18 | 844 | 859 | 844 | 858 | 1,500 |
| 2024/07/17 | 855 | 859 | 855 | 859 | 400 |
| 2024/07/16 | 841 | 855 | 841 | 855 | 400 |
| 2024/07/12 | 840 | 845 | 840 | 843 | 2,300 |
| 2024/07/11 | 839 | 839 | 839 | 839 | 100 |
| 2024/07/10 | 851 | 851 | 840 | 840 | 1,900 |
| 2024/07/08 | 853 | 855 | 853 | 854 | 500 |
| 2024/07/05 | 842 | 857 | 842 | 855 | 1,400 |
| 2024/07/04 | 845 | 858 | 845 | 855 | 1,300 |
| 2024/07/03 | 850 | 860 | 842 | 860 | 3,700 |
| 2024/07/02 | 860 | 860 | 850 | 850 | 400 |
| 2024/07/01 | 845 | 860 | 845 | 851 | 1,200 |
| 2024/06/28 | 847 | 860 | 847 | 860 | 300 |
| 2024/06/27 | 847 | 862 | 837 | 862 | 1,600 |
| 2024/06/26 | 834 | 870 | 834 | 850 | 4,400 |
| 2024/06/25 | 840 | 840 | 832 | 834 | 800 |
| 2024/06/24 | 824 | 845 | 822 | 843 | 5,300 |
| 2024/06/21 | 850 | 850 | 828 | 830 | 6,100 |
| 2024/06/20 | 845 | 859 | 840 | 851 | 2,900 |
| 2024/06/19 | 854 | 863 | 848 | 848 | 4,800 |
| 2024/06/18 | 853 | 869 | 842 | 854 | 9,200 |
| 2024/06/17 | 880 | 940 | 850 | 861 | 43,800 |
| 2024/06/14 | 1,065 | 1,090 | 892 | 892 | 67,000 |
| 2024/06/13 | 1,049 | 1,160 | 1,012 | 1,085 | 121,000 |
| 2024/06/12 | 1,005 | 1,080 | 990 | 1,024 | 46,000 |
| 2024/06/11 | 979 | 1,050 | 979 | 1,005 | 49,500 |
| 2024/06/10 | 921 | 1,086 | 915 | 970 | 104,300 |
| 2024/06/07 | 856 | 990 | 834 | 945 | 63,700 |
| 2024/06/06 | 821 | 925 | 821 | 863 | 18,300 |
| 2024/06/05 | 834 | 834 | 819 | 829 | 2,200 |
| 2024/06/04 | 829 | 850 | 829 | 849 | 900 |
| 2024/05/31 | 821 | 830 | 814 | 829 | 1,300 |
| 2024/05/30 | 824 | 830 | 815 | 825 | 3,500 |
| 2024/05/29 | 822 | 837 | 812 | 812 | 3,000 |
| 2024/05/28 | 830 | 845 | 821 | 821 | 2,500 |
| 2024/05/27 | 847 | 847 | 831 | 831 | 1,100 |
| 2024/05/24 | 835 | 842 | 829 | 842 | 700 |
| 2024/05/23 | 832 | 832 | 822 | 827 | 1,500 |
| 2024/05/22 | 872 | 872 | 830 | 832 | 4,000 |
| 2024/05/21 | 850 | 871 | 850 | 869 | 1,300 |
| 2024/05/20 | 844 | 857 | 844 | 850 | 500 |
| 2024/05/17 | 825 | 840 | 825 | 831 | 1,400 |
| 2024/05/16 | 861 | 861 | 825 | 840 | 1,400 |
| 2024/05/15 | 828 | 843 | 823 | 833 | 1,800 |
| 2024/05/14 | 831 | 846 | 821 | 838 | 1,900 |
| 2024/05/13 | 830 | 839 | 820 | 831 | 4,100 |
| 2024/05/10 | 835 | 835 | 835 | 835 | 200 |
| 2024/05/09 | 824 | 848 | 824 | 830 | 1,700 |
| 2024/05/08 | 824 | 838 | 808 | 828 | 6,100 |
| 2024/05/07 | 823 | 838 | 823 | 827 | 2,600 |
| 2024/05/02 | 816 | 848 | 816 | 823 | 2,900 |
| 2024/05/01 | 822 | 826 | 814 | 819 | 3,500 |
| 2024/04/30 | 833 | 840 | 814 | 822 | 5,700 |
| 2024/04/26 | 867 | 871 | 855 | 855 | 3,800 |
| 2024/04/25 | 874 | 877 | 851 | 868 | 4,000 |
| 2024/04/24 | 869 | 889 | 868 | 889 | 1,500 |
| 2024/04/23 | 873 | 876 | 861 | 876 | 400 |
| 2024/04/22 | 854 | 878 | 854 | 878 | 2,500 |
| 2024/04/19 | 903 | 906 | 851 | 876 | 6,800 |
| 2024/04/18 | 894 | 904 | 883 | 888 | 1,600 |
| 2024/04/17 | 905 | 905 | 890 | 904 | 1,500 |
| 2024/04/16 | 869 | 900 | 869 | 900 | 6,700 |
| 2024/04/15 | 880 | 890 | 865 | 875 | 5,900 |
| 2024/04/12 | 871 | 898 | 871 | 892 | 4,600 |
| 2024/04/11 | 868 | 886 | 868 | 876 | 2,400 |
| 2024/04/10 | 875 | 875 | 861 | 867 | 1,800 |
| 2024/04/09 | 840 | 863 | 840 | 860 | 6,200 |
| 2024/04/08 | 851 | 851 | 833 | 838 | 3,900 |
| 2024/04/05 | 839 | 849 | 832 | 837 | 20,600 |
| 2024/04/04 | 901 | 901 | 851 | 854 | 23,600 |
| 2024/04/03 | 876 | 898 | 858 | 886 | 19,200 |
| 2024/04/02 | 896 | 906 | 877 | 879 | 15,600 |
| 2024/04/01 | 951 | 951 | 895 | 900 | 17,500 |
| 2024/03/29 | 937 | 952 | 934 | 948 | 6,300 |
| 2024/03/28 | 949 | 953 | 935 | 935 | 6,700 |
| 2024/03/27 | 943 | 963 | 938 | 949 | 21,400 |
| 2024/03/26 | 1,024 | 1,027 | 937 | 938 | 133,300 |
| 2024/03/25 | 992 | 1,142 | 985 | 1,054 | 336,800 |
| 2024/03/22 | 1,005 | 1,013 | 990 | 992 | 5,800 |
| 2024/03/21 | 1,014 | 1,014 | 984 | 987 | 14,300 |
| 2024/03/19 | 979 | 1,022 | 979 | 1,004 | 6,100 |
| 2024/03/18 | 985 | 998 | 966 | 982 | 12,300 |
| 2024/03/15 | 980 | 998 | 980 | 991 | 7,600 |
| 2024/03/14 | 968 | 1,025 | 960 | 989 | 41,600 |
| 2024/03/13 | 1,051 | 1,071 | 993 | 998 | 27,400 |
| 2024/03/12 | 1,019 | 1,055 | 1,003 | 1,042 | 12,300 |
| 2024/03/11 | 1,042 | 1,083 | 1,011 | 1,019 | 29,800 |
| 2024/03/08 | 1,200 | 1,218 | 1,044 | 1,064 | 63,400 |
| 2024/03/07 | 1,292 | 1,292 | 1,202 | 1,207 | 40,800 |
| 2024/03/06 | 1,201 | 1,306 | 1,200 | 1,306 | 70,000 |
| 2024/03/05 | 1,175 | 1,256 | 1,175 | 1,214 | 48,900 |
| 2024/03/04 | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 |
| 2024/03/01 | 1,128 | 1,193 | 1,113 | 1,165 | 111,000 |
| 2024/02/29 | 1,243 | 1,245 | 1,125 | 1,128 | 100,400 |
| 2024/02/28 | 1,211 | 1,286 | 1,197 | 1,219 | 90,200 |
| 2024/02/27 | 1,300 | 1,330 | 1,220 | 1,230 | 234,700 |
| 2024/02/26 | 1,650 | 1,684 | 1,370 | 1,370 | 838,800 |
| 2024/02/22 | 1,743 | 2,066 | 1,474 | 1,770 | 2,280,400 |
| 2024/02/21 | 1,531 | 1,703 | 1,183 | 1,703 | 2,402,700 |
| 2024/02/20 | 1,133 | 1,403 | 1,130 | 1,403 | 183,800 |
| 2024/02/19 | 1,000 | 1,103 | 980 | 1,103 | 126,200 |
| 2024/02/16 | 803 | 953 | 770 | 953 | 260,200 |
| 2024/02/15 | 810 | 813 | 784 | 803 | 21,500 |
| 2024/02/14 | 830 | 841 | 827 | 841 | 3,000 |
| 2024/02/13 | 840 | 841 | 840 | 841 | 700 |
| 2024/02/09 | 831 | 845 | 831 | 845 | 2,600 |
| 2024/02/08 | 830 | 838 | 827 | 835 | 2,000 |
| 2024/02/07 | 834 | 843 | 831 | 831 | 1,800 |
| 2024/02/06 | 841 | 844 | 823 | 844 | 4,500 |
| 2024/02/05 | 841 | 844 | 832 | 844 | 1,800 |
| 2024/02/02 | 840 | 842 | 834 | 842 | 400 |
| 2024/02/01 | 832 | 841 | 832 | 835 | 600 |
| 2024/01/31 | 844 | 849 | 830 | 840 | 3,800 |
| 2024/01/30 | 838 | 845 | 828 | 841 | 6,800 |
| 2024/01/29 | 850 | 855 | 837 | 846 | 9,400 |
| 2024/01/26 | 835 | 844 | 835 | 844 | 2,800 |
| 2024/01/25 | 835 | 845 | 835 | 835 | 4,300 |
| 2024/01/24 | 823 | 835 | 816 | 835 | 7,800 |
| 2024/01/23 | 815 | 823 | 814 | 823 | 7,000 |
| 2024/01/22 | 836 | 836 | 812 | 814 | 7,800 |
| 2024/01/19 | 803 | 836 | 803 | 836 | 2,600 |
| 2024/01/18 | 811 | 811 | 802 | 802 | 500 |
| 2024/01/17 | 802 | 811 | 801 | 811 | 600 |
| 2024/01/16 | 811 | 811 | 800 | 801 | 3,800 |
| 2024/01/15 | 810 | 828 | 806 | 809 | 2,400 |
| 2024/01/12 | 805 | 815 | 801 | 801 | 2,500 |
| 2024/01/11 | 815 | 823 | 815 | 820 | 1,600 |
| 2024/01/10 | 825 | 825 | 800 | 815 | 2,100 |
| 2024/01/09 | 826 | 829 | 825 | 825 | 900 |
| 2024/01/05 | 813 | 835 | 813 | 826 | 1,900 |
| 2024/01/04 | 800 | 819 | 798 | 813 | 4,000 |