350A デジタルグリッド(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 830 | 833 | 815 | 816 | 146,200 | 816 |
| 2025-12-04 | 824 | 834 | 810 | 821 | 170,700 | 821 |
| 2025-12-03 | 825 | 834 | 806 | 814 | 206,100 | 814 |
| 2025-12-02 | 829 | 845 | 822 | 823 | 232,100 | 823 |
| 2025-12-01 | 865 | 865 | 804 | 823 | 434,500 | 823 |
| 2025-11-28 | 815 | 874 | 811 | 864 | 541,500 | 864 |
| 2025-11-27 | 805 | 817 | 797 | 812 | 239,100 | 812 |
| 2025-11-26 | 796 | 807 | 789 | 798 | 336,000 | 798 |
| 2025-11-25 | 815 | 825 | 794 | 800 | 375,500 | 800 |
| 2025-11-21 | 782 | 823 | 781 | 806 | 313,800 | 806 |
| 2025-11-20 | 816 | 824 | 780 | 789 | 488,200 | 789 |
| 2025-11-19 | 814 | 825 | 801 | 807 | 338,800 | 807 |
| 2025-11-18 | 827 | 834 | 804 | 813 | 342,300 | 813 |
| 2025-11-17 | 802 | 839 | 797 | 838 | 493,800 | 838 |
| 2025-11-14 | 800 | 818 | 800 | 801 | 345,500 | 801 |
| 2025-11-13 | 826 | 828 | 804 | 807 | 225,500 | 807 |
| 2025-11-12 | 814 | 840 | 810 | 831 | 289,000 | 831 |
| 2025-11-11 | 804 | 820 | 800 | 814 | 242,300 | 814 |
| 2025-11-10 | 827 | 830 | 800 | 804 | 279,500 | 804 |
| 2025-11-07 | 805 | 829 | 790 | 817 | 521,200 | 817 |
| 2025-11-06 | 868 | 868 | 815 | 815 | 502,600 | 815 |
| 2025-11-05 | 885 | 897 | 838 | 853 | 588,100 | 853 |
| 2025-11-04 | 855 | 923 | 845 | 913 | 751,700 | 913 |
| 2025-10-31 | 846 | 867 | 812 | 825 | 700,100 | 825 |
| 2025-10-30 | 940 | 946 | 828 | 861 | 871,500 | 861 |
| 2025-10-29 | 5,400 | 5,590 | 5,360 | 5,460 | 70,000 | 910 |
| 2025-10-28 | 5,680 | 5,770 | 5,450 | 5,450 | 101,100 | 908.33 |
| 2025-10-27 | 5,570 | 5,690 | 5,480 | 5,580 | 94,000 | 930 |
| 2025-10-24 | 5,770 | 5,790 | 5,440 | 5,470 | 125,400 | 911.67 |
| 2025-10-23 | 5,780 | 5,960 | 5,690 | 5,720 | 154,000 | 953.33 |
| 2025-10-22 | 5,380 | 5,980 | 5,360 | 5,880 | 321,500 | 980 |
| 2025-10-21 | 5,110 | 5,500 | 5,090 | 5,440 | 238,000 | 906.67 |
| 2025-10-20 | 4,880 | 5,160 | 4,865 | 5,090 | 167,700 | 848.33 |
| 2025-10-17 | 4,915 | 4,970 | 4,715 | 4,740 | 146,800 | 790 |
| 2025-10-16 | 5,140 | 5,200 | 4,885 | 4,965 | 118,300 | 827.50 |
| 2025-10-15 | 5,130 | 5,220 | 5,040 | 5,040 | 98,000 | 840 |
| 2025-10-14 | 5,380 | 5,470 | 5,080 | 5,110 | 183,700 | 851.67 |
| 2025-10-10 | 5,450 | 5,670 | 5,220 | 5,480 | 320,200 | 913.33 |
| 2025-10-09 | 5,100 | 5,600 | 5,010 | 5,550 | 533,500 | 925 |
| 2025-10-08 | 5,040 | 5,080 | 4,855 | 4,915 | 218,100 | 819.17 |
| 2025-10-07 | 4,780 | 5,140 | 4,575 | 5,090 | 289,900 | 848.33 |
| 2025-10-06 | 4,845 | 4,865 | 4,605 | 4,710 | 189,400 | 785 |
| 2025-10-03 | 4,645 | 4,880 | 4,615 | 4,805 | 259,600 | 800.83 |
| 2025-10-02 | 4,860 | 4,980 | 4,470 | 4,575 | 517,000 | 762.50 |
| 2025-10-01 | 5,050 | 5,120 | 4,835 | 4,840 | 319,200 | 806.67 |
| 2025-09-30 | 5,270 | 5,340 | 5,080 | 5,100 | 247,900 | 850 |
| 2025-09-29 | 5,600 | 5,620 | 5,310 | 5,340 | 177,900 | 890 |
| 2025-09-26 | 5,530 | 5,720 | 5,450 | 5,600 | 202,700 | 933.33 |
| 2025-09-25 | 5,800 | 5,850 | 5,500 | 5,500 | 303,500 | 916.67 |
| 2025-09-24 | 5,960 | 5,970 | 5,770 | 5,770 | 245,100 | 961.67 |
| 2025-09-22 | 6,400 | 6,450 | 6,040 | 6,060 | 257,700 | 1,010 |
| 2025-09-19 | 6,330 | 6,380 | 5,790 | 6,100 | 695,500 | 1,016.67 |
| 2025-09-18 | 6,160 | 6,670 | 6,090 | 6,310 | 1,314,400 | 1,051.67 |
| 2025-09-17 | 5,810 | 6,100 | 5,400 | 5,870 | 1,675,200 | 978.33 |
| 2025-09-16 | 6,770 | 6,770 | 5,620 | 5,620 | 2,865,500 | 936.67 |
| 2025-09-12 | 7,120 | 7,120 | 7,120 | 7,120 | 137,500 | 1,186.67 |
| 2025-09-11 | 10,380 | 10,490 | 9,980 | 10,120 | 256,600 | 1,686.67 |
| 2025-09-10 | 10,510 | 10,740 | 10,310 | 10,380 | 106,800 | 1,730 |
| 2025-09-09 | 10,890 | 10,890 | 10,500 | 10,590 | 103,700 | 1,765 |
| 2025-09-08 | 11,000 | 11,070 | 10,790 | 10,890 | 80,000 | 1,815 |
| 2025-09-05 | 10,500 | 10,880 | 10,460 | 10,800 | 95,000 | 1,800 |
| 2025-09-04 | 10,910 | 10,910 | 10,250 | 10,430 | 262,100 | 1,738.33 |
| 2025-09-03 | 11,220 | 11,600 | 10,900 | 10,910 | 199,600 | 1,818.33 |
| 2025-09-02 | 11,290 | 11,400 | 11,110 | 11,250 | 89,700 | 1,875 |
| 2025-09-01 | 11,550 | 11,670 | 11,100 | 11,200 | 165,200 | 1,866.67 |
| 2025-08-29 | 11,730 | 12,000 | 11,520 | 11,740 | 166,300 | 1,956.67 |
| 2025-08-28 | 11,610 | 11,770 | 11,410 | 11,740 | 102,800 | 1,956.67 |
| 2025-08-27 | 11,420 | 11,780 | 11,250 | 11,560 | 214,900 | 1,926.67 |
| 2025-08-26 | 10,890 | 11,260 | 10,890 | 11,230 | 103,600 | 1,871.67 |
| 2025-08-25 | 11,280 | 11,660 | 10,780 | 11,000 | 217,900 | 1,833.33 |
| 2025-08-22 | 11,410 | 11,560 | 10,960 | 11,030 | 212,000 | 1,838.33 |
| 2025-08-21 | 11,420 | 11,690 | 11,250 | 11,410 | 188,600 | 1,901.67 |
| 2025-08-20 | 11,650 | 11,730 | 11,150 | 11,330 | 259,500 | 1,888.33 |
| 2025-08-19 | 11,930 | 12,150 | 11,600 | 11,820 | 151,200 | 1,970 |
| 2025-08-18 | 12,270 | 12,270 | 11,860 | 11,920 | 121,600 | 1,986.67 |
| 2025-08-15 | 11,750 | 12,380 | 11,750 | 12,150 | 251,400 | 2,025 |
| 2025-08-14 | 12,100 | 12,140 | 11,420 | 11,500 | 164,200 | 1,916.67 |
| 2025-08-13 | 12,090 | 12,120 | 11,710 | 12,100 | 119,400 | 2,016.67 |
| 2025-08-12 | 12,070 | 12,250 | 11,850 | 11,990 | 134,400 | 1,998.33 |
| 2025-08-08 | 11,990 | 12,080 | 11,790 | 11,970 | 84,100 | 1,995 |
| 2025-08-07 | 11,850 | 12,150 | 11,800 | 11,960 | 189,300 | 1,993.33 |
| 2025-08-06 | 11,590 | 11,890 | 11,440 | 11,800 | 156,300 | 1,966.67 |
| 2025-08-05 | 10,920 | 11,590 | 10,810 | 11,590 | 187,500 | 1,931.67 |
| 2025-08-04 | 10,340 | 10,930 | 10,320 | 10,900 | 145,700 | 1,816.67 |
| 2025-08-01 | 10,450 | 10,650 | 10,360 | 10,590 | 82,800 | 1,765 |
| 2025-07-31 | 10,640 | 10,900 | 10,380 | 10,420 | 143,500 | 1,736.67 |
| 2025-07-30 | 10,700 | 10,900 | 10,480 | 10,660 | 143,400 | 1,776.67 |
| 2025-07-29 | 11,800 | 11,900 | 10,610 | 10,730 | 341,800 | 1,788.33 |
| 2025-07-28 | 11,240 | 11,650 | 11,050 | 11,620 | 260,400 | 1,936.67 |
| 2025-07-25 | 10,750 | 11,150 | 10,720 | 11,080 | 164,900 | 1,846.67 |
| 2025-07-24 | 10,830 | 10,950 | 10,560 | 10,810 | 143,500 | 1,801.67 |
| 2025-07-23 | 10,710 | 10,930 | 10,350 | 10,740 | 177,400 | 1,790 |
| 2025-07-22 | 10,450 | 10,770 | 10,410 | 10,680 | 186,900 | 1,780 |
| 2025-07-18 | 10,550 | 10,740 | 10,050 | 10,360 | 154,800 | 1,726.67 |
| 2025-07-17 | 10,230 | 10,890 | 10,180 | 10,580 | 303,400 | 1,763.33 |
| 2025-07-16 | 9,840 | 10,260 | 9,570 | 10,230 | 206,800 | 1,705 |
| 2025-07-15 | 10,500 | 10,690 | 9,810 | 9,970 | 282,600 | 1,661.67 |
| 2025-07-14 | 10,010 | 10,760 | 9,920 | 10,430 | 239,200 | 1,738.33 |
| 2025-07-11 | 10,240 | 10,400 | 9,930 | 10,150 | 195,000 | 1,691.67 |
| 2025-07-10 | 9,970 | 10,340 | 9,900 | 10,340 | 182,500 | 1,723.33 |
| 2025-07-09 | 10,050 | 10,150 | 9,810 | 9,940 | 146,400 | 1,656.67 |
| 2025-07-08 | 9,470 | 10,170 | 9,270 | 9,900 | 288,400 | 1,650 |
| 2025-07-07 | 8,950 | 9,430 | 8,920 | 9,320 | 116,000 | 1,553.33 |
| 2025-07-04 | 9,300 | 9,440 | 9,030 | 9,090 | 96,800 | 1,515 |
| 2025-07-03 | 9,490 | 9,490 | 8,920 | 9,200 | 214,900 | 1,533.33 |
| 2025-07-02 | 9,710 | 9,810 | 9,250 | 9,280 | 177,300 | 1,546.67 |
| 2025-07-01 | 9,900 | 10,250 | 9,670 | 9,860 | 222,300 | 1,643.33 |
| 2025-06-30 | 9,410 | 9,930 | 9,380 | 9,830 | 168,300 | 1,638.33 |
| 2025-06-27 | 9,810 | 9,810 | 9,240 | 9,360 | 209,600 | 1,560 |
| 2025-06-26 | 9,550 | 10,000 | 9,550 | 9,880 | 213,200 | 1,646.67 |
| 2025-06-25 | 10,400 | 10,460 | 9,650 | 9,700 | 406,600 | 1,616.67 |
| 2025-06-24 | 10,850 | 11,140 | 10,470 | 10,470 | 280,400 | 1,745 |
| 2025-06-23 | 10,460 | 11,090 | 10,440 | 10,770 | 280,500 | 1,795 |
| 2025-06-20 | 11,120 | 11,250 | 10,650 | 10,750 | 301,900 | 1,791.67 |
| 2025-06-19 | 10,600 | 11,440 | 10,600 | 11,120 | 603,600 | 1,853.33 |
| 2025-06-18 | 10,850 | 11,000 | 10,190 | 10,550 | 437,200 | 1,758.33 |
| 2025-06-17 | 10,600 | 11,200 | 10,350 | 10,850 | 1,029,700 | 1,808.33 |
| 2025-06-16 | 9,300 | 9,820 | 9,280 | 9,820 | 146,800 | 1,636.67 |
| 2025-06-13 | 8,260 | 8,490 | 8,160 | 8,320 | 327,700 | 1,386.67 |
| 2025-06-12 | 8,310 | 8,710 | 8,260 | 8,560 | 281,600 | 1,426.67 |
| 2025-06-11 | 8,380 | 8,450 | 8,080 | 8,310 | 272,500 | 1,385 |
| 2025-06-10 | 8,240 | 8,520 | 8,140 | 8,320 | 315,400 | 1,386.67 |
| 2025-06-09 | 8,290 | 8,670 | 8,240 | 8,240 | 373,600 | 1,373.33 |
| 2025-06-06 | 8,350 | 8,430 | 8,160 | 8,300 | 243,700 | 1,383.33 |
| 2025-06-05 | 7,970 | 8,550 | 7,960 | 8,320 | 503,400 | 1,386.67 |
| 2025-06-04 | 7,420 | 8,180 | 7,340 | 7,970 | 432,700 | 1,328.33 |
| 2025-06-03 | 7,710 | 7,970 | 7,270 | 7,410 | 405,900 | 1,235 |
| 2025-06-02 | 8,200 | 8,200 | 7,570 | 7,600 | 456,600 | 1,266.67 |
| 2025-05-30 | 7,260 | 8,050 | 7,210 | 8,050 | 348,800 | 1,341.67 |
| 2025-05-29 | 7,460 | 7,540 | 7,150 | 7,260 | 304,500 | 1,210 |
| 2025-05-28 | 7,820 | 7,820 | 7,360 | 7,500 | 407,000 | 1,250 |
| 2025-05-27 | 7,260 | 7,800 | 7,210 | 7,700 | 477,800 | 1,283.33 |
| 2025-05-26 | 7,070 | 7,440 | 7,030 | 7,290 | 345,100 | 1,215 |
| 2025-05-23 | 7,080 | 7,250 | 6,620 | 6,970 | 671,700 | 1,161.67 |
| 2025-05-22 | 6,330 | 7,010 | 6,230 | 7,000 | 549,900 | 1,166.67 |
| 2025-05-21 | 6,700 | 6,840 | 6,330 | 6,400 | 513,300 | 1,066.67 |
| 2025-05-20 | 6,240 | 6,550 | 6,090 | 6,500 | 588,100 | 1,083.33 |
| 2025-05-19 | 5,900 | 6,310 | 5,840 | 6,240 | 585,400 | 1,040 |
| 2025-05-16 | 5,390 | 5,700 | 5,280 | 5,650 | 323,100 | 941.67 |
| 2025-05-15 | 5,070 | 5,550 | 5,070 | 5,410 | 409,800 | 901.67 |
| 2025-05-14 | 5,050 | 5,090 | 4,890 | 5,050 | 184,300 | 841.67 |
| 2025-05-13 | 5,050 | 5,150 | 4,950 | 5,050 | 197,000 | 841.67 |
| 2025-05-12 | 4,755 | 5,070 | 4,715 | 5,050 | 313,500 | 841.67 |
| 2025-05-09 | 4,645 | 4,785 | 4,645 | 4,720 | 244,800 | 786.67 |
| 2025-05-08 | 4,925 | 4,980 | 4,615 | 4,625 | 621,700 | 770.83 |
| 2025-05-07 | 4,855 | 4,940 | 4,710 | 4,925 | 397,200 | 820.83 |
| 2025-05-02 | 5,170 | 5,190 | 4,850 | 4,855 | 691,400 | 809.17 |
| 2025-05-01 | 5,520 | 5,570 | 5,050 | 5,090 | 728,600 | 848.33 |
| 2025-04-30 | 5,050 | 5,560 | 5,030 | 5,380 | 989,700 | 896.67 |
| 2025-04-28 | 5,020 | 5,310 | 4,820 | 5,030 | 811,800 | 838.33 |
| 2025-04-25 | 5,300 | 5,490 | 4,970 | 5,000 | 640,400 | 833.33 |
| 2025-04-24 | 5,450 | 5,650 | 5,070 | 5,300 | 1,249,100 | 883.33 |
| 2025-04-23 | 6,340 | 6,380 | 5,280 | 5,280 | 2,577,100 | 880 |
| 2025-04-22 | 5,310 | 6,290 | 4,950 | 6,040 | 4,511,000 | 1,006.67 |
分割・併合履歴 ： [2025-10-30]1株→6株