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
2026/03/27 945 1,023 945 1,023 3,500
2026/03/26 970 977 959 959 2,700
2026/03/25 945 970 930 970 2,500
2026/03/24 920 921 920 921 900
2026/03/23 919 949 911 930 6,400
2026/03/19 961 966 945 945 1,200
2026/03/18 957 981 957 959 1,500
2026/03/17 963 963 957 957 1,100
2026/03/16 959 980 959 963 1,800
2026/03/13 952 960 950 950 1,200
2026/03/12 948 959 948 952 700
2026/03/11 960 968 958 958 900
2026/03/10 965 965 950 950 1,000
2026/03/09 972 975 912 935 6,600
2026/03/06 985 998 985 986 800
2026/03/05 991 1,007 988 988 1,500
2026/03/04 1,000 1,000 985 985 1,600
2026/03/03 1,017 1,017 1,017 1,017 200
2026/03/02 1,019 1,027 1,018 1,025 1,900
2026/02/27 1,020 1,025 1,020 1,020 2,000
2026/02/26 1,032 1,035 1,020 1,020 2,500
2026/02/25 1,038 1,040 1,020 1,032 1,300
2026/02/24 1,044 1,044 1,023 1,038 3,500
2026/02/20 1,005 1,014 1,005 1,014 900
2026/02/19 1,015 1,015 1,006 1,012 1,300
2026/02/18 1,006 1,012 1,006 1,012 600
2026/02/17 1,019 1,027 1,002 1,002 2,000
2026/02/16 1,065 1,075 1,019 1,033 8,900
2026/02/13 994 1,069 992 1,056 8,600
2026/02/12 981 998 979 998 1,300
2026/02/10 1,008 1,008 980 980 2,200
2026/02/09 1,013 1,014 998 998 1,100
2026/02/06 1,016 1,016 993 999 2,800
2026/02/05 1,019 1,020 1,018 1,018 700
2026/02/04 1,010 1,017 1,006 1,017 1,000
2026/02/03 1,012 1,025 1,010 1,025 1,300
2026/02/02 1,014 1,014 1,005 1,005 1,200
2026/01/30 1,022 1,032 1,014 1,014 700
2026/01/29 1,007 1,025 1,007 1,021 900
2026/01/28 1,015 1,017 1,007 1,007 600
2026/01/27 1,050 1,050 1,015 1,015 4,600
2026/01/26 1,004 1,056 1,004 1,056 1,500
2026/01/23 1,002 1,028 1,000 1,028 2,800
2026/01/22 1,004 1,013 1,003 1,003 2,300
2026/01/21 1,035 1,035 1,003 1,003 3,400
2026/01/20 1,021 1,039 1,021 1,035 500
2026/01/19 1,009 1,080 1,009 1,027 9,500
2026/01/16 1,009 1,009 998 1,009 2,800
2026/01/15 1,019 1,025 1,005 1,009 1,700
2026/01/14 981 1,034 975 1,017 9,300
2026/01/13 971 981 970 978 3,100
2026/01/09 967 968 967 968 400
2026/01/08 965 969 956 961 3,400
2026/01/07 960 965 951 965 2,900
2026/01/06 954 956 937 956 2,200
2026/01/05 946 954 920 931 4,000

このページの先頭へ