9244 (株)デジタリフト の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 728 | 728 | 718 | 718 | 500 | 718 |
| 2024-11-19 | 715 | 728 | 715 | 728 | 900 | 728 |
| 2024-11-18 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2024-11-15 | 733 | 733 | 716 | 716 | 6,500 | 716 |
| 2024-11-14 | 744 | 758 | 740 | 744 | 2,300 | 744 |
| 2024-11-13 | 745 | 750 | 744 | 750 | 800 | 750 |
| 2024-11-12 | 744 | 745 | 744 | 745 | 300 | 745 |
| 2024-11-11 | 736 | 747 | 736 | 747 | 600 | 747 |
| 2024-11-08 | 747 | 747 | 740 | 747 | 300 | 747 |
| 2024-11-07 | - | - | - | 749 | - | 749 |
| 2024-11-06 | 750 | 750 | 736 | 749 | 300 | 749 |
| 2024-11-05 | 735 | 749 | 735 | 749 | 700 | 749 |
| 2024-11-01 | - | - | - | 759 | - | 759 |
| 2024-10-31 | 753 | 759 | 753 | 759 | 200 | 759 |
| 2024-10-30 | - | - | - | 757 | - | 757 |
| 2024-10-29 | 740 | 757 | 740 | 757 | 900 | 757 |
| 2024-10-28 | 738 | 738 | 738 | 738 | 500 | 738 |
| 2024-10-25 | 733 | 736 | 720 | 736 | 4,100 | 736 |
| 2024-10-24 | 731 | 740 | 726 | 740 | 2,200 | 740 |
| 2024-10-23 | 730 | 736 | 720 | 736 | 3,000 | 736 |
| 2024-10-22 | 740 | 740 | 736 | 736 | 2,000 | 736 |
| 2024-10-21 | 744 | 744 | 734 | 734 | 800 | 734 |
| 2024-10-18 | 730 | 759 | 730 | 759 | 1,300 | 759 |
| 2024-10-17 | 740 | 740 | 730 | 730 | 400 | 730 |
| 2024-10-16 | 752 | 752 | 737 | 742 | 500 | 742 |
| 2024-10-15 | 746 | 757 | 741 | 755 | 2,500 | 755 |
| 2024-10-11 | 757 | 758 | 757 | 758 | 400 | 758 |
| 2024-10-10 | 759 | 759 | 759 | 759 | 100 | 759 |
| 2024-10-09 | 744 | 757 | 744 | 746 | 1,500 | 746 |
| 2024-10-08 | 740 | 759 | 740 | 759 | 400 | 759 |
| 2024-10-07 | 747 | 762 | 743 | 755 | 1,100 | 755 |
| 2024-10-04 | 752 | 769 | 747 | 747 | 1,600 | 747 |
| 2024-10-03 | 732 | 750 | 721 | 750 | 5,700 | 750 |
| 2024-10-02 | 736 | 750 | 735 | 747 | 1,200 | 747 |
| 2024-10-01 | 753 | 754 | 740 | 741 | 1,100 | 741 |
| 2024-09-30 | 745 | 758 | 742 | 756 | 3,500 | 756 |
| 2024-09-27 | 760 | 773 | 750 | 760 | 5,900 | 760 |
| 2024-09-26 | 770 | 775 | 750 | 753 | 21,700 | 753 |
| 2024-09-25 | 786 | 892 | 760 | 769 | 120,500 | 769 |
| 2024-09-24 | 730 | 757 | 730 | 757 | 1,300 | 757 |
| 2024-09-20 | 727 | 727 | 724 | 724 | 200 | 724 |
| 2024-09-19 | 723 | 727 | 723 | 727 | 8,300 | 727 |
| 2024-09-18 | 723 | 723 | 723 | 723 | 500 | 723 |
| 2024-09-17 | 726 | 726 | 723 | 723 | 600 | 723 |
| 2024-09-13 | 740 | 740 | 735 | 735 | 500 | 735 |
| 2024-09-12 | 745 | 749 | 745 | 749 | 200 | 749 |
| 2024-09-11 | 752 | 752 | 735 | 735 | 400 | 735 |
| 2024-09-10 | 773 | 773 | 758 | 758 | 200 | 758 |
| 2024-09-09 | 763 | 763 | 735 | 735 | 6,400 | 735 |
| 2024-09-06 | 764 | 770 | 764 | 767 | 3,000 | 767 |
| 2024-09-05 | 787 | 787 | 764 | 769 | 1,800 | 769 |
| 2024-09-04 | 787 | 800 | 760 | 789 | 2,100 | 789 |
| 2024-09-03 | 819 | 819 | 816 | 816 | 1,100 | 816 |
| 2024-09-02 | 798 | 809 | 785 | 809 | 2,500 | 809 |
| 2024-08-30 | 767 | 788 | 767 | 773 | 1,500 | 773 |
| 2024-08-29 | 758 | 773 | 758 | 773 | 300 | 773 |
| 2024-08-28 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2024-08-27 | 761 | 780 | 755 | 756 | 1,500 | 756 |
| 2024-08-26 | 756 | 770 | 756 | 761 | 1,800 | 761 |
| 2024-08-23 | 756 | 805 | 756 | 771 | 4,600 | 771 |
| 2024-08-22 | 767 | 767 | 741 | 741 | 3,600 | 741 |
| 2024-08-21 | 735 | 818 | 735 | 781 | 14,000 | 781 |
| 2024-08-20 | 715 | 750 | 715 | 750 | 900 | 750 |
| 2024-08-19 | 740 | 745 | 713 | 713 | 1,000 | 713 |
| 2024-08-16 | 730 | 735 | 729 | 729 | 1,500 | 729 |
| 2024-08-15 | 710 | 724 | 706 | 706 | 1,800 | 706 |
| 2024-08-14 | 705 | 720 | 705 | 710 | 3,700 | 710 |
| 2024-08-13 | 694 | 694 | 694 | 694 | 100 | 694 |
| 2024-08-09 | 701 | 702 | 694 | 694 | 2,300 | 694 |
| 2024-08-08 | 640 | 708 | 640 | 705 | 3,000 | 705 |
| 2024-08-07 | 621 | 669 | 615 | 650 | 21,000 | 650 |
| 2024-08-06 | 624 | 676 | 615 | 640 | 54,100 | 640 |
| 2024-08-05 | 750 | 750 | 624 | 624 | 26,100 | 624 |
| 2024-08-02 | 830 | 830 | 771 | 774 | 11,800 | 774 |
| 2024-08-01 | 833 | 845 | 829 | 830 | 3,800 | 830 |
| 2024-07-31 | 844 | 844 | 835 | 835 | 300 | 835 |
| 2024-07-30 | 834 | 858 | 831 | 839 | 1,500 | 839 |
| 2024-07-29 | 863 | 863 | 835 | 835 | 300 | 835 |
| 2024-07-26 | 837 | 844 | 834 | 834 | 1,700 | 834 |
| 2024-07-25 | 835 | 853 | 835 | 839 | 2,300 | 839 |
| 2024-07-24 | 850 | 855 | 839 | 850 | 3,500 | 850 |
| 2024-07-23 | 840 | 873 | 836 | 865 | 2,700 | 865 |
| 2024-07-22 | 848 | 848 | 828 | 840 | 4,100 | 840 |
| 2024-07-19 | 854 | 854 | 846 | 846 | 900 | 846 |
| 2024-07-18 | 844 | 859 | 844 | 858 | 1,500 | 858 |
| 2024-07-17 | 855 | 859 | 855 | 859 | 400 | 859 |
| 2024-07-16 | 841 | 855 | 841 | 855 | 400 | 855 |
| 2024-07-12 | 840 | 845 | 840 | 843 | 2,300 | 843 |
| 2024-07-11 | 839 | 839 | 839 | 839 | 100 | 839 |
| 2024-07-10 | 851 | 851 | 840 | 840 | 1,900 | 840 |
| 2024-07-09 | - | - | - | 854 | - | 854 |
| 2024-07-08 | 853 | 855 | 853 | 854 | 500 | 854 |
| 2024-07-05 | 842 | 857 | 842 | 855 | 1,400 | 855 |
| 2024-07-04 | 845 | 858 | 845 | 855 | 1,300 | 855 |
| 2024-07-03 | 850 | 860 | 842 | 860 | 3,700 | 860 |
| 2024-07-02 | 860 | 860 | 850 | 850 | 400 | 850 |
| 2024-07-01 | 845 | 860 | 845 | 851 | 1,200 | 851 |
| 2024-06-28 | 847 | 860 | 847 | 860 | 300 | 860 |
| 2024-06-27 | 847 | 862 | 837 | 862 | 1,600 | 862 |
| 2024-06-26 | 834 | 870 | 834 | 850 | 4,400 | 850 |
| 2024-06-25 | 840 | 840 | 832 | 834 | 800 | 834 |
| 2024-06-24 | 824 | 845 | 822 | 843 | 5,300 | 843 |
| 2024-06-21 | 850 | 850 | 828 | 830 | 6,100 | 830 |
| 2024-06-20 | 845 | 859 | 840 | 851 | 2,900 | 851 |
| 2024-06-19 | 854 | 863 | 848 | 848 | 4,800 | 848 |
| 2024-06-18 | 853 | 869 | 842 | 854 | 9,200 | 854 |
| 2024-06-17 | 880 | 940 | 850 | 861 | 43,800 | 861 |
| 2024-06-14 | 1,065 | 1,090 | 892 | 892 | 67,000 | 892 |
| 2024-06-13 | 1,049 | 1,160 | 1,012 | 1,085 | 121,000 | 1,085 |
| 2024-06-12 | 1,005 | 1,080 | 990 | 1,024 | 46,000 | 1,024 |
| 2024-06-11 | 979 | 1,050 | 979 | 1,005 | 49,500 | 1,005 |
| 2024-06-10 | 921 | 1,086 | 915 | 970 | 104,300 | 970 |
| 2024-06-07 | 856 | 990 | 834 | 945 | 63,700 | 945 |
| 2024-06-06 | 821 | 925 | 821 | 863 | 18,300 | 863 |
| 2024-06-05 | 834 | 834 | 819 | 829 | 2,200 | 829 |
| 2024-06-04 | 829 | 850 | 829 | 849 | 900 | 849 |
| 2024-06-03 | - | - | - | 829 | - | 829 |
| 2024-05-31 | 821 | 830 | 814 | 829 | 1,300 | 829 |
| 2024-05-30 | 824 | 830 | 815 | 825 | 3,500 | 825 |
| 2024-05-29 | 822 | 837 | 812 | 812 | 3,000 | 812 |
| 2024-05-28 | 830 | 845 | 821 | 821 | 2,500 | 821 |
| 2024-05-27 | 847 | 847 | 831 | 831 | 1,100 | 831 |
| 2024-05-24 | 835 | 842 | 829 | 842 | 700 | 842 |
| 2024-05-23 | 832 | 832 | 822 | 827 | 1,500 | 827 |
| 2024-05-22 | 872 | 872 | 830 | 832 | 4,000 | 832 |
| 2024-05-21 | 850 | 871 | 850 | 869 | 1,300 | 869 |
| 2024-05-20 | 844 | 857 | 844 | 850 | 500 | 850 |
| 2024-05-17 | 825 | 840 | 825 | 831 | 1,400 | 831 |
| 2024-05-16 | 861 | 861 | 825 | 840 | 1,400 | 840 |
| 2024-05-15 | 828 | 843 | 823 | 833 | 1,800 | 833 |
| 2024-05-14 | 831 | 846 | 821 | 838 | 1,900 | 838 |
| 2024-05-13 | 830 | 839 | 820 | 831 | 4,100 | 831 |
| 2024-05-10 | 835 | 835 | 835 | 835 | 200 | 835 |
| 2024-05-09 | 824 | 848 | 824 | 830 | 1,700 | 830 |
| 2024-05-08 | 824 | 838 | 808 | 828 | 6,100 | 828 |
| 2024-05-07 | 823 | 838 | 823 | 827 | 2,600 | 827 |
| 2024-05-02 | 816 | 848 | 816 | 823 | 2,900 | 823 |
| 2024-05-01 | 822 | 826 | 814 | 819 | 3,500 | 819 |
| 2024-04-30 | 833 | 840 | 814 | 822 | 5,700 | 822 |
| 2024-04-26 | 867 | 871 | 855 | 855 | 3,800 | 855 |
| 2024-04-25 | 874 | 877 | 851 | 868 | 4,000 | 868 |
| 2024-04-24 | 869 | 889 | 868 | 889 | 1,500 | 889 |
| 2024-04-23 | 873 | 876 | 861 | 876 | 400 | 876 |
| 2024-04-22 | 854 | 878 | 854 | 878 | 2,500 | 878 |
| 2024-04-19 | 903 | 906 | 851 | 876 | 6,800 | 876 |
| 2024-04-18 | 894 | 904 | 883 | 888 | 1,600 | 888 |
| 2024-04-17 | 905 | 905 | 890 | 904 | 1,500 | 904 |
| 2024-04-16 | 869 | 900 | 869 | 900 | 6,700 | 900 |
| 2024-04-15 | 880 | 890 | 865 | 875 | 5,900 | 875 |
| 2024-04-12 | 871 | 898 | 871 | 892 | 4,600 | 892 |
| 2024-04-11 | 868 | 886 | 868 | 876 | 2,400 | 876 |
| 2024-04-10 | 875 | 875 | 861 | 867 | 1,800 | 867 |
| 2024-04-09 | 840 | 863 | 840 | 860 | 6,200 | 860 |
| 2024-04-08 | 851 | 851 | 833 | 838 | 3,900 | 838 |
| 2024-04-05 | 839 | 849 | 832 | 837 | 20,600 | 837 |
| 2024-04-04 | 901 | 901 | 851 | 854 | 23,600 | 854 |
| 2024-04-03 | 876 | 898 | 858 | 886 | 19,200 | 886 |
| 2024-04-02 | 896 | 906 | 877 | 879 | 15,600 | 879 |
| 2024-04-01 | 951 | 951 | 895 | 900 | 17,500 | 900 |
| 2024-03-29 | 937 | 952 | 934 | 948 | 6,300 | 948 |
| 2024-03-28 | 949 | 953 | 935 | 935 | 6,700 | 935 |
| 2024-03-27 | 943 | 963 | 938 | 949 | 21,400 | 949 |
| 2024-03-26 | 1,024 | 1,027 | 937 | 938 | 133,300 | 938 |
| 2024-03-25 | 992 | 1,142 | 985 | 1,054 | 336,800 | 1,054 |
| 2024-03-22 | 1,005 | 1,013 | 990 | 992 | 5,800 | 992 |
| 2024-03-21 | 1,014 | 1,014 | 984 | 987 | 14,300 | 987 |
| 2024-03-19 | 979 | 1,022 | 979 | 1,004 | 6,100 | 1,004 |
| 2024-03-18 | 985 | 998 | 966 | 982 | 12,300 | 982 |
| 2024-03-15 | 980 | 998 | 980 | 991 | 7,600 | 991 |
| 2024-03-14 | 968 | 1,025 | 960 | 989 | 41,600 | 989 |
| 2024-03-13 | 1,051 | 1,071 | 993 | 998 | 27,400 | 998 |
| 2024-03-12 | 1,019 | 1,055 | 1,003 | 1,042 | 12,300 | 1,042 |
| 2024-03-11 | 1,042 | 1,083 | 1,011 | 1,019 | 29,800 | 1,019 |
| 2024-03-08 | 1,200 | 1,218 | 1,044 | 1,064 | 63,400 | 1,064 |
| 2024-03-07 | 1,292 | 1,292 | 1,202 | 1,207 | 40,800 | 1,207 |
| 2024-03-06 | 1,201 | 1,306 | 1,200 | 1,306 | 70,000 | 1,306 |
| 2024-03-05 | 1,175 | 1,256 | 1,175 | 1,214 | 48,900 | 1,214 |
| 2024-03-04 | 1,165 | 1,238 | 1,130 | 1,206 | 72,100 | 1,206 |
| 2024-03-01 | 1,128 | 1,193 | 1,113 | 1,165 | 111,000 | 1,165 |
| 2024-02-29 | 1,243 | 1,245 | 1,125 | 1,128 | 100,400 | 1,128 |
| 2024-02-28 | 1,211 | 1,286 | 1,197 | 1,219 | 90,200 | 1,219 |
| 2024-02-27 | 1,300 | 1,330 | 1,220 | 1,230 | 234,700 | 1,230 |
| 2024-02-26 | 1,650 | 1,684 | 1,370 | 1,370 | 838,800 | 1,370 |
| 2024-02-22 | 1,743 | 2,066 | 1,474 | 1,770 | 2,280,400 | 1,770 |
| 2024-02-21 | 1,531 | 1,703 | 1,183 | 1,703 | 2,402,700 | 1,703 |
| 2024-02-20 | 1,133 | 1,403 | 1,130 | 1,403 | 183,800 | 1,403 |
| 2024-02-19 | 1,000 | 1,103 | 980 | 1,103 | 126,200 | 1,103 |
| 2024-02-16 | 803 | 953 | 770 | 953 | 260,200 | 953 |
| 2024-02-15 | 810 | 813 | 784 | 803 | 21,500 | 803 |
| 2024-02-14 | 830 | 841 | 827 | 841 | 3,000 | 841 |
| 2024-02-13 | 840 | 841 | 840 | 841 | 700 | 841 |
| 2024-02-09 | 831 | 845 | 831 | 845 | 2,600 | 845 |
| 2024-02-08 | 830 | 838 | 827 | 835 | 2,000 | 835 |
| 2024-02-07 | 834 | 843 | 831 | 831 | 1,800 | 831 |
| 2024-02-06 | 841 | 844 | 823 | 844 | 4,500 | 844 |
| 2024-02-05 | 841 | 844 | 832 | 844 | 1,800 | 844 |
| 2024-02-02 | 840 | 842 | 834 | 842 | 400 | 842 |
| 2024-02-01 | 832 | 841 | 832 | 835 | 600 | 835 |
| 2024-01-31 | 844 | 849 | 830 | 840 | 3,800 | 840 |
| 2024-01-30 | 838 | 845 | 828 | 841 | 6,800 | 841 |
| 2024-01-29 | 850 | 855 | 837 | 846 | 9,400 | 846 |
| 2024-01-26 | 835 | 844 | 835 | 844 | 2,800 | 844 |
| 2024-01-25 | 835 | 845 | 835 | 835 | 4,300 | 835 |
| 2024-01-24 | 823 | 835 | 816 | 835 | 7,800 | 835 |
| 2024-01-23 | 815 | 823 | 814 | 823 | 7,000 | 823 |
| 2024-01-22 | 836 | 836 | 812 | 814 | 7,800 | 814 |
| 2024-01-19 | 803 | 836 | 803 | 836 | 2,600 | 836 |
| 2024-01-18 | 811 | 811 | 802 | 802 | 500 | 802 |
| 2024-01-17 | 802 | 811 | 801 | 811 | 600 | 811 |
| 2024-01-16 | 811 | 811 | 800 | 801 | 3,800 | 801 |
| 2024-01-15 | 810 | 828 | 806 | 809 | 2,400 | 809 |
| 2024-01-12 | 805 | 815 | 801 | 801 | 2,500 | 801 |
| 2024-01-11 | 815 | 823 | 815 | 820 | 1,600 | 820 |
| 2024-01-10 | 825 | 825 | 800 | 815 | 2,100 | 815 |
| 2024-01-09 | 826 | 829 | 825 | 825 | 900 | 825 |
| 2024-01-05 | 813 | 835 | 813 | 826 | 1,900 | 826 |
| 2024-01-04 | 800 | 819 | 798 | 813 | 4,000 | 813 |
分割・併合履歴 ： なし
