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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 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