9244 (株)デジタリフト の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,555 | 1,575 | 1,506 | 1,560 | 32,700 | 1,560 |
| 2021-12-29 | 1,500 | 1,569 | 1,495 | 1,555 | 46,900 | 1,555 |
| 2021-12-28 | 1,408 | 1,498 | 1,376 | 1,495 | 28,200 | 1,495 |
| 2021-12-27 | 1,467 | 1,467 | 1,374 | 1,380 | 34,600 | 1,380 |
| 2021-12-24 | 1,460 | 1,549 | 1,417 | 1,437 | 68,800 | 1,437 |
| 2021-12-23 | 1,388 | 1,448 | 1,384 | 1,387 | 45,300 | 1,387 |
| 2021-12-22 | 1,300 | 1,366 | 1,300 | 1,336 | 26,900 | 1,336 |
| 2021-12-21 | 1,299 | 1,331 | 1,285 | 1,301 | 39,400 | 1,301 |
| 2021-12-20 | 1,270 | 1,304 | 1,248 | 1,260 | 53,600 | 1,260 |
| 2021-12-17 | 1,288 | 1,345 | 1,257 | 1,270 | 33,000 | 1,270 |
| 2021-12-16 | 1,375 | 1,407 | 1,277 | 1,291 | 50,000 | 1,291 |
| 2021-12-15 | 1,340 | 1,390 | 1,303 | 1,358 | 23,200 | 1,358 |
| 2021-12-14 | 1,424 | 1,424 | 1,356 | 1,359 | 28,200 | 1,359 |
| 2021-12-13 | 1,439 | 1,453 | 1,403 | 1,429 | 24,000 | 1,429 |
| 2021-12-10 | 1,524 | 1,524 | 1,438 | 1,450 | 20,100 | 1,450 |
| 2021-12-09 | 1,537 | 1,542 | 1,496 | 1,496 | 19,700 | 1,496 |
| 2021-12-08 | 1,507 | 1,570 | 1,488 | 1,534 | 34,000 | 1,534 |
| 2021-12-07 | 1,488 | 1,548 | 1,488 | 1,507 | 41,000 | 1,507 |
| 2021-12-06 | 1,461 | 1,477 | 1,403 | 1,467 | 42,900 | 1,467 |
| 2021-12-03 | 1,458 | 1,502 | 1,422 | 1,491 | 39,700 | 1,491 |
| 2021-12-02 | 1,504 | 1,513 | 1,403 | 1,428 | 95,900 | 1,428 |
| 2021-12-01 | 1,555 | 1,649 | 1,492 | 1,542 | 95,000 | 1,542 |
| 2021-11-30 | 1,685 | 1,715 | 1,560 | 1,564 | 98,000 | 1,564 |
| 2021-11-29 | 1,658 | 1,735 | 1,648 | 1,664 | 61,400 | 1,664 |
| 2021-11-26 | 1,813 | 1,838 | 1,702 | 1,726 | 70,200 | 1,726 |
| 2021-11-25 | 1,715 | 1,859 | 1,705 | 1,813 | 90,100 | 1,813 |
| 2021-11-24 | 1,754 | 1,755 | 1,691 | 1,698 | 53,800 | 1,698 |
| 2021-11-22 | 1,847 | 1,855 | 1,738 | 1,761 | 94,300 | 1,761 |
| 2021-11-19 | 1,884 | 1,884 | 1,812 | 1,821 | 50,900 | 1,821 |
| 2021-11-18 | 1,940 | 1,940 | 1,846 | 1,846 | 90,000 | 1,846 |
| 2021-11-17 | 2,160 | 2,282 | 1,871 | 1,943 | 473,800 | 1,943 |
| 2021-11-16 | 1,691 | 2,071 | 1,680 | 2,071 | 561,200 | 2,071 |
| 2021-11-15 | 1,830 | 1,850 | 1,665 | 1,671 | 187,400 | 1,671 |
| 2021-11-12 | 1,702 | 1,832 | 1,686 | 1,801 | 119,800 | 1,801 |
| 2021-11-11 | 1,750 | 1,775 | 1,674 | 1,697 | 91,100 | 1,697 |
| 2021-11-10 | 1,762 | 1,812 | 1,666 | 1,673 | 134,900 | 1,673 |
| 2021-11-09 | 1,927 | 1,952 | 1,750 | 1,755 | 177,200 | 1,755 |
| 2021-11-08 | 2,100 | 2,175 | 1,851 | 1,854 | 315,900 | 1,854 |
| 2021-11-05 | 2,172 | 2,320 | 2,077 | 2,116 | 685,300 | 2,116 |
| 2021-11-04 | 2,003 | 2,493 | 1,960 | 2,270 | 2,922,400 | 2,270 |
| 2021-11-02 | 1,641 | 2,043 | 1,641 | 2,043 | 988,200 | 2,043 |
| 2021-11-01 | 1,649 | 1,698 | 1,625 | 1,643 | 65,900 | 1,643 |
| 2021-10-29 | 1,600 | 1,620 | 1,580 | 1,588 | 18,500 | 1,588 |
| 2021-10-28 | 1,610 | 1,625 | 1,590 | 1,600 | 20,500 | 1,600 |
| 2021-10-27 | 1,650 | 1,667 | 1,605 | 1,614 | 16,400 | 1,614 |
| 2021-10-26 | 1,615 | 1,662 | 1,608 | 1,647 | 26,500 | 1,647 |
| 2021-10-25 | 1,595 | 1,645 | 1,583 | 1,613 | 20,900 | 1,613 |
| 2021-10-22 | 1,604 | 1,616 | 1,582 | 1,595 | 24,600 | 1,595 |
| 2021-10-21 | 1,665 | 1,678 | 1,601 | 1,604 | 33,500 | 1,604 |
| 2021-10-20 | 1,710 | 1,734 | 1,651 | 1,660 | 35,800 | 1,660 |
| 2021-10-19 | 1,681 | 1,704 | 1,670 | 1,692 | 35,500 | 1,692 |
| 2021-10-18 | 1,689 | 1,697 | 1,651 | 1,681 | 41,400 | 1,681 |
| 2021-10-15 | 1,743 | 1,775 | 1,664 | 1,671 | 70,000 | 1,671 |
| 2021-10-14 | 1,733 | 1,796 | 1,670 | 1,751 | 155,300 | 1,751 |
| 2021-10-13 | 1,684 | 1,850 | 1,660 | 1,733 | 525,700 | 1,733 |
| 2021-10-12 | 1,624 | 1,681 | 1,600 | 1,646 | 86,400 | 1,646 |
| 2021-10-11 | 1,618 | 1,632 | 1,586 | 1,600 | 57,700 | 1,600 |
| 2021-10-08 | 1,655 | 1,657 | 1,578 | 1,578 | 97,100 | 1,578 |
| 2021-10-07 | 1,740 | 1,776 | 1,631 | 1,631 | 258,600 | 1,631 |
| 2021-10-06 | 1,617 | 1,740 | 1,586 | 1,700 | 340,800 | 1,700 |
| 2021-10-05 | 1,627 | 1,654 | 1,570 | 1,649 | 188,900 | 1,649 |
| 2021-10-04 | 1,880 | 1,896 | 1,679 | 1,698 | 303,500 | 1,698 |
| 2021-10-01 | 1,900 | 1,980 | 1,831 | 1,920 | 547,100 | 1,920 |
| 2021-09-30 | 1,963 | 1,963 | 1,818 | 1,860 | 441,600 | 1,860 |
| 2021-09-29 | 2,098 | 2,188 | 1,950 | 1,980 | 958,500 | 1,980 |
| 2021-09-28 | 2,110 | 2,540 | 2,000 | 2,207 | 4,845,300 | 2,207 |
分割・併合履歴 ： なし
