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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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
