9244 (株)デジタリフトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	786	825	786	824	2,800	824
2023-12-28	775	795	775	790	3,400	790
2023-12-27	782	785	768	776	14,000	776
2023-12-26	774	796	774	782	8,600	782
2023-12-25	802	802	773	774	15,200	774
2023-12-22	815	820	800	800	8,200	800
2023-12-21	820	820	809	815	13,100	815
2023-12-20	837	839	817	820	15,100	820
2023-12-19	849	849	835	840	5,100	840
2023-12-18	859	859	849	849	3,500	849
2023-12-15	858	870	858	870	900	870
2023-12-14	860	860	858	858	900	858
2023-12-13	866	866	855	862	5,900	862
2023-12-12	874	881	863	881	2,600	881
2023-12-11	900	900	877	885	4,000	885
2023-12-08	887	902	887	902	1,400	902
2023-12-07	891	900	888	900	4,000	900
2023-12-06	897	902	895	902	2,900	902
2023-12-05	900	900	897	897	3,200	897
2023-12-04	896	910	894	900	2,500	900
2023-12-01	910	910	900	903	2,200	903
2023-11-30	920	920	906	918	4,200	918
2023-11-29	905	920	905	920	3,200	920
2023-11-28	915	920	911	920	1,500	920
2023-11-27	918	918	910	915	1,700	915
2023-11-24	944	945	933	933	1,000	933
2023-11-22	926	926	919	919	200	919
2023-11-21	920	936	912	926	2,600	926
2023-11-20	912	925	909	924	3,500	924
2023-11-17	908	908	892	897	6,300	897
2023-11-16	911	913	911	913	400	913
2023-11-15	899	940	899	915	1,500	915
2023-11-14	970	997	876	898	17,200	898
2023-11-13	950	985	950	985	3,900	985
2023-11-10	961	963	940	963	2,900	963
2023-11-09	970	970	969	969	300	969
2023-11-08	981	981	967	970	2,800	970
2023-11-07	1,010	1,010	976	1,000	2,600	1,000
2023-11-06	991	1,019	990	1,019	7,600	1,019
2023-11-02	991	1,000	975	997	3,200	997
2023-11-01	975	1,050	948	991	15,000	991
2023-10-31	945	945	945	945	100	945
2023-10-30	928	940	928	940	900	940
2023-10-27	944	944	928	928	900	928
2023-10-26	936	936	930	930	1,200	930
2023-10-25	949	954	943	951	1,700	951
2023-10-24	930	945	928	943	1,100	943
2023-10-23	932	945	929	945	800	945
2023-10-20	932	948	930	940	1,600	940
2023-10-19	950	950	940	942	1,900	942
2023-10-18	928	949	927	949	1,000	949
2023-10-17	923	930	923	923	900	923
2023-10-16	918	923	918	920	1,700	920
2023-10-13	919	923	917	917	2,400	917
2023-10-12	924	939	924	930	2,000	930
2023-10-11	938	938	905	928	4,200	928
2023-10-10	949	951	942	945	1,100	945
2023-10-06	930	955	930	947	300	947
2023-10-05	944	944	934	944	2,400	944
2023-10-04	945	954	929	929	3,700	929
2023-10-03	980	980	957	957	2,200	957
2023-10-02	966	980	959	980	1,000	980
2023-09-29	965	976	965	966	700	966
2023-09-28	965	965	965	965	400	965
2023-09-27	963	975	958	965	1,900	965
2023-09-26	993	993	961	961	5,300	961
2023-09-25	951	978	951	978	6,100	978
2023-09-22	977	1,127	931	959	95,500	959
2023-09-21	977	977	977	977	300	977
2023-09-20	976	978	962	977	700	977
2023-09-19	983	983	954	962	3,000	962
2023-09-15	976	990	955	979	3,300	979
2023-09-14	982	1,000	965	981	2,000	981
2023-09-13	981	1,006	981	997	4,200	997
2023-09-12	981	1,006	969	985	4,300	985
2023-09-11	1,023	1,023	969	969	8,800	969
2023-09-08	977	1,115	977	1,022	97,300	1,022
2023-09-07	955	990	955	977	2,500	977
2023-09-06	948	1,000	948	967	9,300	967
2023-09-05	948	954	948	948	1,100	948
2023-09-04	953	966	952	958	5,300	958
2023-09-01	948	960	937	954	3,800	954
2023-08-31	949	949	928	945	7,100	945
2023-08-30	938	940	927	935	1,800	935
2023-08-29	930	935	930	935	500	935
2023-08-28	925	927	925	926	1,100	926
2023-08-25	938	938	925	935	1,700	935
2023-08-24	931	942	925	940	3,900	940
2023-08-23	917	950	917	931	6,300	931
2023-08-22	945	949	922	922	1,700	922
2023-08-21	926	942	926	934	1,000	934
2023-08-18	912	926	904	926	3,300	926
2023-08-17	922	924	898	912	6,700	912
2023-08-16	976	976	920	936	22,800	936
2023-08-15	1,016	1,016	966	981	13,000	981
2023-08-14	1,045	1,064	1,028	1,028	7,300	1,028
2023-08-10	1,061	1,100	1,049	1,091	8,800	1,091
2023-08-09	1,065	1,065	1,051	1,051	4,100	1,051
2023-08-08	1,083	1,083	1,058	1,078	2,700	1,078
2023-08-07	1,060	1,073	1,050	1,065	2,700	1,065
2023-08-04	1,053	1,076	1,048	1,060	6,500	1,060
2023-08-03	1,047	1,062	1,031	1,053	6,100	1,053
2023-08-02	1,088	1,089	1,073	1,073	3,600	1,073
2023-08-01	1,048	1,100	1,048	1,094	11,900	1,094
2023-07-31	1,044	1,075	1,044	1,057	6,800	1,057
2023-07-28	1,065	1,075	1,039	1,043	19,200	1,043
2023-07-27	1,081	1,110	1,081	1,085	5,000	1,085
2023-07-26	1,098	1,098	1,075	1,098	4,200	1,098
2023-07-25	1,076	1,118	1,076	1,111	9,800	1,111
2023-07-24	1,098	1,110	1,080	1,082	5,800	1,082
2023-07-21	1,112	1,179	1,091	1,095	33,300	1,095
2023-07-20	1,188	1,192	1,118	1,118	41,000	1,118
2023-07-19	1,126	1,196	1,059	1,179	86,500	1,179
2023-07-18	1,085	1,154	1,084	1,109	85,300	1,109
2023-07-14	1,194	1,218	1,064	1,091	441,600	1,091
2023-07-13	1,335	1,368	1,106	1,106	2,171,600	1,106
2023-07-12	1,149	1,336	1,136	1,336	712,800	1,336
2023-07-11	1,010	1,038	1,010	1,036	2,300	1,036
2023-07-10	1,002	1,040	1,000	1,024	6,000	1,024
2023-07-07	999	1,001	999	1,001	500	1,001
2023-07-06	1,012	1,017	1,004	1,004	2,100	1,004
2023-07-05	1,019	1,019	1,011	1,011	800	1,011
2023-07-04	1,014	1,015	1,014	1,014	1,900	1,014
2023-07-03	1,018	1,027	1,018	1,027	1,100	1,027
2023-06-30	1,034	1,034	1,034	1,034	300	1,034
2023-06-29	1,018	1,032	1,018	1,032	1,200	1,032
2023-06-28	1,017	1,019	1,017	1,019	400	1,019
2023-06-27	1,026	1,026	1,015	1,015	1,000	1,015
2023-06-26	1,015	1,036	1,012	1,036	1,200	1,036
2023-06-23	1,015	1,015	1,013	1,015	1,000	1,015
2023-06-22	1,010	1,027	1,010	1,018	7,500	1,018
2023-06-21	1,033	1,033	1,020	1,025	700	1,025
2023-06-20	1,031	1,039	1,022	1,035	1,400	1,035
2023-06-19	1,030	1,039	1,016	1,030	4,600	1,030
2023-06-16	1,025	1,050	1,021	1,050	2,400	1,050
2023-06-15	1,016	1,065	1,013	1,014	8,400	1,014
2023-06-14	1,060	1,060	1,013	1,031	8,000	1,031
2023-06-13	1,072	1,072	1,042	1,057	3,400	1,057
2023-06-12	1,035	1,052	1,030	1,052	3,600	1,052
2023-06-09	1,037	1,086	1,016	1,027	19,300	1,027
2023-06-08	995	1,030	995	1,020	9,600	1,020
2023-06-07	990	997	985	992	1,300	992
2023-06-06	995	995	985	990	3,300	990
2023-06-05	1,004	1,004	995	997	4,200	997
2023-06-02	983	999	983	999	1,300	999
2023-06-01	990	1,002	970	992	9,100	992
2023-05-31	985	1,001	982	996	7,400	996
2023-05-30	988	988	977	985	2,600	985
2023-05-29	1,000	1,000	978	978	5,100	978
2023-05-26	970	978	965	970	1,700	970
2023-05-25	970	970	962	970	1,200	970
2023-05-24	970	970	970	970	100	970
2023-05-23	980	980	948	960	2,800	960
2023-05-22	976	980	976	980	1,800	980
2023-05-19	970	976	968	976	3,000	976
2023-05-18	969	972	969	970	1,500	970
2023-05-17	973	973	970	971	700	971
2023-05-16	984	999	974	980	4,800	980
2023-05-15	986	995	980	990	7,200	990
2023-05-12	985	992	981	986	1,400	986
2023-05-11	984	997	984	997	900	997
2023-05-10	992	992	984	984	1,800	984
2023-05-09	1,001	1,001	991	992	1,000	992
2023-05-08	1,005	1,005	991	998	2,600	998
2023-05-02	999	1,004	991	1,001	2,700	1,001
2023-05-01	998	1,004	993	1,004	2,800	1,004
2023-04-28	1,000	1,000	997	998	1,400	998
2023-04-27	1,003	1,008	1,000	1,008	1,300	1,008
2023-04-26	1,001	1,003	993	993	900	993
2023-04-25	991	999	991	999	300	999
2023-04-24	995	1,000	990	991	1,800	991
2023-04-21	989	998	989	995	1,600	995
2023-04-20	1,004	1,008	992	992	2,300	992
2023-04-19	1,000	1,004	1,000	1,004	1,300	1,004
2023-04-18	1,004	1,004	1,004	1,004	4,100	1,004
2023-04-17	1,003	1,003	992	993	1,100	993
2023-04-14	990	992	990	992	300	992
2023-04-13	1,004	1,012	995	1,006	1,700	1,006
2023-04-12	996	1,003	996	1,003	1,000	1,003
2023-04-11	1,005	1,005	985	993	1,600	993
2023-04-10	991	1,006	991	1,006	1,600	1,006
2023-04-07	981	981	981	981	300	981
2023-04-06	995	998	994	994	1,500	994
2023-04-05	998	998	983	995	1,000	995
2023-04-04	995	999	970	995	6,300	995
2023-04-03	1,030	1,032	971	985	13,300	985
2023-03-31	990	1,000	985	985	1,400	985
2023-03-30	976	999	976	999	900	999
2023-03-29	983	987	979	979	1,500	979
2023-03-28	983	990	974	982	1,400	982
2023-03-27	1,000	1,005	982	982	1,000	982
2023-03-24	991	1,004	986	986	1,900	986
2023-03-23	981	991	979	991	2,100	991
2023-03-22	986	996	983	989	900	989
2023-03-20	995	1,015	971	971	5,200	971
2023-03-17	973	1,007	973	1,007	2,200	1,007
2023-03-16	967	987	967	987	4,700	987
2023-03-15	981	1,000	981	995	4,300	995
2023-03-14	1,000	1,000	960	979	5,200	979
2023-03-13	1,021	1,021	981	1,000	15,500	1,000
2023-03-10	1,044	1,044	1,034	1,042	900	1,042
2023-03-09	1,045	1,051	1,033	1,043	2,200	1,043
2023-03-08	1,033	1,057	1,031	1,045	4,100	1,045
2023-03-07	1,038	1,065	1,032	1,047	9,300	1,047
2023-03-06	1,020	1,031	1,010	1,031	5,100	1,031
2023-03-03	1,012	1,026	1,008	1,020	2,800	1,020
2023-03-02	1,018	1,018	1,014	1,017	600	1,017
2023-03-01	1,010	1,029	1,008	1,019	4,400	1,019
2023-02-28	1,011	1,020	1,000	1,002	3,400	1,002
2023-02-27	1,015	1,026	1,010	1,010	1,700	1,010
2023-02-24	1,021	1,030	1,015	1,015	5,600	1,015
2023-02-22	1,037	1,037	1,022	1,022	2,100	1,022
2023-02-21	1,050	1,053	1,037	1,037	3,900	1,037
2023-02-20	1,050	1,053	1,045	1,050	5,500	1,050
2023-02-17	1,030	1,051	1,030	1,048	5,200	1,048
2023-02-16	1,032	1,047	1,032	1,042	3,800	1,042
2023-02-15	1,032	1,038	1,022	1,034	5,300	1,034
2023-02-14	1,025	1,079	1,025	1,043	11,500	1,043
2023-02-13	1,021	1,049	1,002	1,019	31,200	1,019
2023-02-10	1,034	1,057	1,021	1,021	8,600	1,021
2023-02-09	1,060	1,060	1,025	1,044	7,600	1,044
2023-02-08	1,038	1,063	1,016	1,060	21,700	1,060
2023-02-07	1,021	1,053	1,013	1,041	15,700	1,041
2023-02-06	1,044	1,044	1,017	1,023	17,400	1,023
2023-02-03	1,060	1,073	1,025	1,050	36,600	1,050
2023-02-02	1,052	1,097	1,028	1,080	37,100	1,080
2023-02-01	1,076	1,082	1,050	1,053	21,500	1,053
2023-01-31	1,125	1,125	1,065	1,081	21,700	1,081
2023-01-30	1,173	1,191	1,125	1,125	22,400	1,125
2023-01-27	1,167	1,240	1,152	1,179	60,900	1,179
2023-01-26	1,199	1,199	1,127	1,160	25,400	1,160
2023-01-25	1,210	1,210	1,161	1,184	34,500	1,184
2023-01-24	1,190	1,307	1,155	1,203	276,000	1,203
2023-01-23	1,212	1,212	1,121	1,144	35,100	1,144
2023-01-20	1,222	1,245	1,175	1,214	16,300	1,214
2023-01-19	1,286	1,329	1,219	1,235	44,800	1,235
2023-01-18	1,275	1,310	1,250	1,297	31,200	1,297
2023-01-17	1,204	1,250	1,190	1,245	16,700	1,245
2023-01-16	1,174	1,197	1,153	1,197	8,000	1,197
2023-01-13	1,161	1,206	1,145	1,197	24,000	1,197
2023-01-12	1,136	1,161	1,116	1,161	10,100	1,161
2023-01-11	1,114	1,150	1,082	1,136	11,000	1,136
2023-01-10	1,092	1,140	1,035	1,114	21,600	1,114
2023-01-06	995	1,065	990	1,062	9,000	1,062
2023-01-05	1,001	1,010	980	980	3,800	980
2023-01-04	1,000	1,015	1,000	1,012	3,500	1,012

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9244 (株)デジタリフト の時系列データ [2023年度]

9244 (株)デジタリフトの時系列データ [2023年度]