9244 (株)デジタリフト 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 980 | 980 | 950 | 951 | 4,900 | 951 |
| 2025-10-30 | 977 | 999 | 967 | 980 | 3,700 | 980 |
| 2025-10-29 | - | - | - | 992 | - | 992 |
| 2025-10-28 | 980 | 995 | 980 | 992 | 2,400 | 992 |
| 2025-10-27 | 973 | 996 | 973 | 995 | 3,200 | 995 |
| 2025-10-24 | 974 | 991 | 974 | 988 | 2,400 | 988 |
| 2025-10-23 | 962 | 989 | 962 | 989 | 2,900 | 989 |
| 2025-10-22 | 958 | 980 | 958 | 972 | 3,700 | 972 |
| 2025-10-21 | 982 | 982 | 954 | 973 | 2,100 | 973 |
| 2025-10-20 | 956 | 969 | 956 | 967 | 3,800 | 967 |
| 2025-10-17 | 969 | 969 | 950 | 950 | 1,300 | 950 |
| 2025-10-16 | 975 | 975 | 965 | 969 | 2,100 | 969 |
| 2025-10-15 | 945 | 975 | 941 | 972 | 3,300 | 972 |
| 2025-10-14 | 940 | 955 | 940 | 942 | 7,400 | 942 |
| 2025-10-10 | 997 | 997 | 953 | 955 | 9,300 | 955 |
| 2025-10-09 | 1,001 | 1,010 | 995 | 1,000 | 3,500 | 1,000 |
| 2025-10-08 | 996 | 1,017 | 995 | 1,011 | 5,000 | 1,011 |
| 2025-10-07 | 1,005 | 1,015 | 996 | 996 | 3,700 | 996 |
| 2025-10-06 | 982 | 1,036 | 982 | 1,008 | 19,200 | 1,008 |
| 2025-10-03 | 947 | 988 | 947 | 972 | 9,900 | 972 |
| 2025-10-02 | 954 | 969 | 941 | 947 | 5,900 | 947 |
| 2025-10-01 | 1,005 | 1,005 | 939 | 939 | 32,500 | 939 |
| 2025-09-30 | 1,043 | 1,058 | 1,003 | 1,003 | 24,100 | 1,003 |
| 2025-09-29 | 1,091 | 1,096 | 1,036 | 1,050 | 78,100 | 1,050 |
| 2025-09-26 | 1,290 | 1,290 | 1,245 | 1,271 | 30,200 | 1,271 |
| 2025-09-25 | 1,283 | 1,306 | 1,275 | 1,278 | 15,000 | 1,278 |
| 2025-09-24 | 1,247 | 1,295 | 1,247 | 1,286 | 13,600 | 1,286 |
| 2025-09-22 | 1,251 | 1,265 | 1,242 | 1,247 | 10,500 | 1,247 |
| 2025-09-19 | 1,237 | 1,245 | 1,208 | 1,245 | 6,000 | 1,245 |
| 2025-09-18 | 1,206 | 1,218 | 1,188 | 1,207 | 13,900 | 1,207 |
| 2025-09-17 | 1,222 | 1,260 | 1,218 | 1,218 | 11,600 | 1,218 |
| 2025-09-16 | 1,253 | 1,274 | 1,230 | 1,231 | 15,000 | 1,231 |
| 2025-09-12 | 1,308 | 1,308 | 1,252 | 1,252 | 7,500 | 1,252 |
| 2025-09-11 | 1,288 | 1,310 | 1,287 | 1,287 | 5,900 | 1,287 |
| 2025-09-10 | 1,312 | 1,312 | 1,288 | 1,288 | 4,300 | 1,288 |
| 2025-09-09 | 1,322 | 1,322 | 1,284 | 1,292 | 12,800 | 1,292 |
| 2025-09-08 | 1,317 | 1,360 | 1,312 | 1,314 | 9,100 | 1,314 |
| 2025-09-05 | 1,292 | 1,320 | 1,288 | 1,289 | 10,600 | 1,289 |
| 2025-09-04 | 1,307 | 1,330 | 1,286 | 1,288 | 11,200 | 1,288 |
| 2025-09-03 | 1,337 | 1,337 | 1,258 | 1,285 | 18,700 | 1,285 |
| 2025-09-02 | 1,334 | 1,390 | 1,323 | 1,327 | 17,400 | 1,327 |
| 2025-09-01 | 1,286 | 1,459 | 1,286 | 1,334 | 33,100 | 1,334 |
| 2025-08-29 | 1,327 | 1,327 | 1,282 | 1,286 | 10,600 | 1,286 |
| 2025-08-28 | 1,235 | 1,327 | 1,234 | 1,327 | 21,600 | 1,327 |
| 2025-08-27 | 1,258 | 1,258 | 1,212 | 1,228 | 15,200 | 1,228 |
| 2025-08-26 | 1,318 | 1,318 | 1,240 | 1,252 | 14,200 | 1,252 |
| 2025-08-25 | 1,290 | 1,320 | 1,275 | 1,301 | 13,400 | 1,301 |
| 2025-08-22 | 1,255 | 1,296 | 1,240 | 1,260 | 19,200 | 1,260 |
| 2025-08-21 | 1,241 | 1,250 | 1,224 | 1,239 | 9,500 | 1,239 |
| 2025-08-20 | 1,251 | 1,251 | 1,211 | 1,226 | 6,800 | 1,226 |
| 2025-08-19 | 1,259 | 1,259 | 1,227 | 1,235 | 10,000 | 1,235 |
| 2025-08-18 | 1,216 | 1,260 | 1,216 | 1,252 | 27,600 | 1,252 |
| 2025-08-15 | 1,217 | 1,217 | 1,180 | 1,210 | 17,300 | 1,210 |
| 2025-08-14 | 1,171 | 1,236 | 1,161 | 1,180 | 32,400 | 1,180 |
| 2025-08-13 | 1,186 | 1,186 | 1,158 | 1,171 | 6,100 | 1,171 |
| 2025-08-12 | 1,160 | 1,170 | 1,151 | 1,156 | 12,700 | 1,156 |
| 2025-08-08 | 1,172 | 1,182 | 1,150 | 1,160 | 8,700 | 1,160 |
| 2025-08-07 | 1,165 | 1,195 | 1,155 | 1,171 | 16,100 | 1,171 |
| 2025-08-06 | 1,156 | 1,172 | 1,152 | 1,152 | 8,000 | 1,152 |
| 2025-08-05 | 1,184 | 1,189 | 1,161 | 1,162 | 13,800 | 1,162 |
| 2025-08-04 | 1,155 | 1,173 | 1,148 | 1,158 | 18,400 | 1,158 |
| 2025-08-01 | 1,185 | 1,185 | 1,157 | 1,158 | 13,800 | 1,158 |
| 2025-07-31 | 1,146 | 1,178 | 1,124 | 1,157 | 17,500 | 1,157 |
| 2025-07-30 | 1,163 | 1,163 | 1,116 | 1,116 | 17,900 | 1,116 |
| 2025-07-29 | 1,207 | 1,207 | 1,148 | 1,148 | 26,900 | 1,148 |
| 2025-07-28 | 1,125 | 1,220 | 1,115 | 1,208 | 84,900 | 1,208 |
| 2025-07-25 | 1,077 | 1,174 | 1,050 | 1,115 | 141,800 | 1,115 |
| 2025-07-24 | 1,090 | 1,300 | 1,081 | 1,081 | 845,600 | 1,081 |
| 2025-07-23 | 866 | 1,009 | 825 | 1,009 | 30,800 | 1,009 |
| 2025-07-22 | 873 | 874 | 841 | 859 | 16,200 | 859 |
| 2025-07-18 | 868 | 876 | 830 | 869 | 45,700 | 869 |
| 2025-07-17 | 833 | 873 | 830 | 870 | 36,900 | 870 |
| 2025-07-16 | 816 | 840 | 804 | 837 | 30,200 | 837 |
| 2025-07-15 | 795 | 880 | 775 | 820 | 94,600 | 820 |
| 2025-07-14 | 794 | 799 | 783 | 786 | 2,500 | 786 |
| 2025-07-11 | 781 | 783 | 777 | 779 | 2,200 | 779 |
| 2025-07-10 | 777 | 784 | 771 | 775 | 6,100 | 775 |
| 2025-07-09 | 786 | 819 | 762 | 767 | 32,800 | 767 |
| 2025-07-08 | 755 | 795 | 755 | 786 | 9,700 | 786 |
| 2025-07-07 | 761 | 763 | 752 | 752 | 7,100 | 752 |
| 2025-07-04 | 774 | 784 | 755 | 768 | 15,900 | 768 |
| 2025-07-03 | 781 | 781 | 775 | 776 | 3,000 | 776 |
| 2025-07-02 | 800 | 800 | 780 | 781 | 8,600 | 781 |
| 2025-07-01 | 785 | 807 | 784 | 794 | 9,800 | 794 |
| 2025-06-30 | 777 | 820 | 777 | 793 | 32,400 | 793 |
| 2025-06-27 | 800 | 800 | 776 | 779 | 17,200 | 779 |
| 2025-06-26 | 826 | 845 | 789 | 790 | 25,700 | 790 |
| 2025-06-25 | 829 | 853 | 811 | 822 | 93,600 | 822 |
| 2025-06-24 | 872 | 900 | 823 | 829 | 297,900 | 829 |
| 2025-06-23 | 800 | 947 | 800 | 947 | 1,151,300 | 947 |
| 2025-06-20 | 871 | 885 | 797 | 797 | 231,100 | 797 |
| 2025-06-19 | 871 | 916 | 802 | 916 | 650,600 | 916 |
| 2025-06-18 | 753 | 766 | 753 | 766 | 1,000 | 766 |
| 2025-06-17 | 750 | 762 | 745 | 751 | 1,700 | 751 |
| 2025-06-16 | 766 | 766 | 744 | 750 | 3,400 | 750 |
| 2025-06-13 | 767 | 784 | 762 | 766 | 2,200 | 766 |
| 2025-06-12 | 767 | 767 | 767 | 767 | 400 | 767 |
| 2025-06-11 | 751 | 766 | 751 | 766 | 2,600 | 766 |
| 2025-06-10 | 736 | 762 | 736 | 751 | 2,000 | 751 |
| 2025-06-09 | 734 | 741 | 734 | 741 | 800 | 741 |
| 2025-06-06 | 740 | 740 | 735 | 735 | 600 | 735 |
| 2025-06-05 | 725 | 734 | 725 | 726 | 5,300 | 726 |
| 2025-06-04 | 730 | 738 | 725 | 725 | 5,700 | 725 |
| 2025-06-03 | 726 | 739 | 725 | 725 | 1,600 | 725 |
| 2025-06-02 | 717 | 731 | 717 | 726 | 600 | 726 |
| 2025-05-30 | 723 | 729 | 716 | 717 | 2,500 | 717 |
| 2025-05-29 | 718 | 733 | 718 | 728 | 700 | 728 |
| 2025-05-28 | 733 | 733 | 723 | 724 | 800 | 724 |
| 2025-05-27 | 706 | 737 | 702 | 737 | 8,100 | 737 |
| 2025-05-26 | 741 | 741 | 730 | 730 | 700 | 730 |
| 2025-05-23 | 741 | 755 | 740 | 741 | 900 | 741 |
| 2025-05-22 | 759 | 759 | 741 | 741 | 1,700 | 741 |
| 2025-05-21 | 747 | 766 | 747 | 759 | 5,400 | 759 |
| 2025-05-20 | 731 | 737 | 727 | 732 | 2,100 | 732 |
| 2025-05-19 | 732 | 736 | 724 | 736 | 3,800 | 736 |
| 2025-05-16 | 724 | 730 | 720 | 730 | 700 | 730 |
| 2025-05-15 | 730 | 731 | 724 | 731 | 400 | 731 |
| 2025-05-14 | 733 | 733 | 719 | 731 | 2,500 | 731 |
| 2025-05-13 | 740 | 740 | 732 | 737 | 1,000 | 737 |
| 2025-05-12 | 725 | 729 | 725 | 729 | 800 | 729 |
| 2025-05-09 | 726 | 727 | 716 | 727 | 600 | 727 |
| 2025-05-08 | 724 | 726 | 724 | 726 | 500 | 726 |
| 2025-05-07 | 718 | 724 | 718 | 724 | 500 | 724 |
| 2025-05-02 | 717 | 717 | 717 | 717 | 300 | 717 |
| 2025-05-01 | 730 | 735 | 717 | 717 | 3,900 | 717 |
| 2025-04-30 | 727 | 729 | 715 | 729 | 2,500 | 729 |
| 2025-04-28 | - | - | - | 712 | - | 712 |
| 2025-04-25 | 712 | 712 | 712 | 712 | 200 | 712 |
| 2025-04-24 | 729 | 729 | 712 | 712 | 500 | 712 |
| 2025-04-23 | 711 | 711 | 710 | 710 | 700 | 710 |
| 2025-04-22 | 710 | 724 | 710 | 717 | 300 | 717 |
| 2025-04-21 | 703 | 723 | 703 | 723 | 1,500 | 723 |
| 2025-04-18 | - | - | - | 704 | - | 704 |
| 2025-04-17 | 704 | 704 | 704 | 704 | 100 | 704 |
| 2025-04-16 | 709 | 709 | 704 | 704 | 400 | 704 |
| 2025-04-15 | 722 | 724 | 709 | 709 | 400 | 709 |
| 2025-04-14 | 705 | 707 | 705 | 707 | 200 | 707 |
| 2025-04-11 | 699 | 700 | 698 | 700 | 500 | 700 |
| 2025-04-10 | 700 | 704 | 679 | 704 | 2,300 | 704 |
| 2025-04-09 | 664 | 674 | 664 | 674 | 1,300 | 674 |
| 2025-04-08 | 671 | 692 | 671 | 692 | 700 | 692 |
| 2025-04-07 | 631 | 700 | 631 | 641 | 8,400 | 641 |
| 2025-04-04 | 718 | 718 | 700 | 700 | 2,300 | 700 |
| 2025-04-03 | 727 | 748 | 723 | 748 | 1,000 | 748 |
| 2025-04-02 | 730 | 730 | 730 | 730 | 700 | 730 |
| 2025-04-01 | 740 | 741 | 740 | 741 | 200 | 741 |
| 2025-03-31 | 761 | 767 | 719 | 735 | 7,000 | 735 |
| 2025-03-28 | 776 | 794 | 776 | 791 | 1,300 | 791 |
| 2025-03-27 | 759 | 772 | 759 | 772 | 800 | 772 |
| 2025-03-26 | 755 | 776 | 755 | 759 | 2,800 | 759 |
| 2025-03-25 | 753 | 755 | 753 | 755 | 500 | 755 |
| 2025-03-24 | 752 | 753 | 752 | 753 | 700 | 753 |
| 2025-03-21 | 750 | 752 | 750 | 752 | 900 | 752 |
| 2025-03-19 | 743 | 749 | 743 | 749 | 500 | 749 |
| 2025-03-18 | 757 | 757 | 726 | 746 | 3,100 | 746 |
| 2025-03-17 | 757 | 767 | 742 | 742 | 7,400 | 742 |
| 2025-03-14 | 757 | 765 | 757 | 757 | 700 | 757 |
| 2025-03-13 | 763 | 763 | 755 | 757 | 400 | 757 |
| 2025-03-12 | 759 | 764 | 752 | 763 | 600 | 763 |
| 2025-03-11 | 774 | 774 | 774 | 774 | 300 | 774 |
| 2025-03-10 | 760 | 774 | 760 | 774 | 400 | 774 |
| 2025-03-07 | 740 | 767 | 740 | 759 | 600 | 759 |
| 2025-03-06 | 755 | 755 | 740 | 740 | 300 | 740 |
| 2025-03-05 | 741 | 768 | 740 | 751 | 600 | 751 |
| 2025-03-04 | - | - | - | 745 | - | 745 |
| 2025-03-03 | 745 | 745 | 745 | 745 | 400 | 745 |
| 2025-02-28 | 762 | 767 | 760 | 760 | 2,000 | 760 |
| 2025-02-27 | 751 | 779 | 751 | 777 | 600 | 777 |
| 2025-02-26 | 751 | 766 | 741 | 763 | 4,200 | 763 |
| 2025-02-25 | 756 | 756 | 753 | 754 | 300 | 754 |
| 2025-02-21 | - | - | - | 761 | - | 761 |
| 2025-02-20 | - | - | - | 761 | - | 761 |
| 2025-02-19 | 760 | 761 | 760 | 761 | 200 | 761 |
| 2025-02-18 | 754 | 760 | 754 | 760 | 700 | 760 |
| 2025-02-17 | 762 | 767 | 756 | 763 | 5,100 | 763 |
| 2025-02-14 | 768 | 777 | 746 | 777 | 6,400 | 777 |
| 2025-02-13 | 747 | 764 | 747 | 764 | 1,800 | 764 |
| 2025-02-12 | 760 | 762 | 759 | 762 | 500 | 762 |
| 2025-02-10 | 760 | 760 | 741 | 760 | 2,200 | 760 |
| 2025-02-07 | - | - | - | 760 | - | 760 |
| 2025-02-06 | 765 | 765 | 759 | 760 | 600 | 760 |
| 2025-02-05 | 760 | 770 | 753 | 767 | 1,400 | 767 |
| 2025-02-04 | 761 | 761 | 760 | 760 | 1,100 | 760 |
| 2025-02-03 | 774 | 774 | 768 | 770 | 1,000 | 770 |
| 2025-01-31 | 767 | 768 | 760 | 768 | 2,100 | 768 |
| 2025-01-30 | 774 | 774 | 770 | 770 | 1,000 | 770 |
| 2025-01-29 | 777 | 782 | 777 | 782 | 600 | 782 |
| 2025-01-28 | 773 | 777 | 772 | 777 | 400 | 777 |
| 2025-01-27 | 787 | 788 | 773 | 773 | 900 | 773 |
| 2025-01-24 | 773 | 783 | 768 | 780 | 3,400 | 780 |
| 2025-01-23 | 772 | 772 | 763 | 763 | 1,200 | 763 |
| 2025-01-22 | 779 | 784 | 772 | 773 | 3,900 | 773 |
| 2025-01-21 | 766 | 786 | 756 | 780 | 7,800 | 780 |
| 2025-01-20 | 743 | 764 | 743 | 761 | 6,800 | 761 |
| 2025-01-17 | 742 | 742 | 735 | 740 | 2,700 | 740 |
| 2025-01-16 | 735 | 744 | 727 | 744 | 3,100 | 744 |
| 2025-01-15 | 727 | 735 | 722 | 735 | 2,400 | 735 |
| 2025-01-14 | 722 | 732 | 720 | 720 | 2,600 | 720 |
| 2025-01-10 | 729 | 737 | 725 | 737 | 1,700 | 737 |
| 2025-01-09 | 735 | 737 | 724 | 737 | 7,400 | 737 |
| 2025-01-08 | 720 | 731 | 719 | 731 | 3,700 | 731 |
| 2025-01-07 | 706 | 720 | 700 | 720 | 1,800 | 720 |
| 2025-01-06 | 692 | 706 | 692 | 706 | 4,800 | 706 |
分割・併合履歴 ： なし