デジタルグリッド
350Aグロース/電気･ガス業/DIGITAL GRID Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 806.0 | 865.0 | 783.0 | 816.0 | +18.0 | +2.26% | 1,220,600 |
| 2026-03-12 | 800.0 | 846.0 | 786.0 | 798.0 | -84.0 | -9.52% | 1,570,800 |
| 2026-03-11 | 877.0 | 907.0 | 855.0 | 882.0 | +13.0 | +1.50% | 1,031,300 |
| 2026-03-10 | 825.0 | 869.0 | 805.0 | 869.0 | +57.0 | +7.02% | 604,400 |
| 2026-03-09 | 787.0 | 812.0 | 765.0 | 812.0 | -18.0 | -2.17% | 713,900 |
| 2026-03-06 | 803.0 | 850.0 | 802.0 | 830.0 | +23.0 | +2.85% | 693,500 |
| 2026-03-05 | 788.0 | 822.0 | 781.0 | 807.0 | +68.0 | +9.20% | 516,000 |
| 2026-03-04 | 781.0 | 784.0 | 715.0 | 739.0 | -57.0 | -7.16% | 1,063,500 |
| 2026-03-03 | 842.0 | 845.0 | 791.0 | 796.0 | -59.0 | -6.90% | 758,000 |
| 2026-03-02 | 844.0 | 878.0 | 817.0 | 855.0 | +12.0 | +1.42% | 949,700 |
| 2026-02-27 | 802.0 | 844.0 | 796.0 | 843.0 | +48.0 | +6.04% | 432,900 |
| 2026-02-26 | 800.0 | 813.0 | 777.0 | 795.0 | +4.0 | +0.51% | 374,400 |
| 2026-02-25 | 804.0 | 805.0 | 766.0 | 791.0 | +1.0 | +0.13% | 647,700 |
| 2026-02-24 | 887.0 | 912.0 | 789.0 | 790.0 | -98.0 | -11.04% | 1,207,300 |
| 2026-02-20 | 900.0 | 924.0 | 845.0 | 888.0 | -26.0 | -2.84% | 1,092,300 |
| 2026-02-19 | 841.0 | 929.0 | 820.0 | 914.0 | -1.0 | -0.11% | 2,517,400 |
| 2026-02-18 | 836.0 | 915.0 | 800.0 | 915.0 | +150.0 | +19.61% | 3,735,900 |
| 2026-02-17 | 734.0 | 781.0 | 724.0 | 765.0 | +23.0 | +3.10% | 562,600 |
| 2026-02-16 | 726.0 | 742.0 | 712.0 | 742.0 | +26.0 | +3.63% | 289,800 |
| 2026-02-13 | 734.0 | 744.0 | 708.0 | 716.0 | -24.0 | -3.24% | 317,300 |
| 2026-02-12 | 742.0 | 751.0 | 721.0 | 740.0 | -8.0 | -1.07% | 242,300 |
| 2026-02-10 | 718.0 | 754.0 | 718.0 | 748.0 | +32.0 | +4.47% | 338,300 |
| 2026-02-09 | 726.0 | 729.0 | 709.0 | 716.0 | -9.0 | -1.24% | 166,400 |
| 2026-02-06 | 718.0 | 733.0 | 700.0 | 725.0 | 0.0 | 0.00% | 324,200 |
| 2026-02-05 | 709.0 | 734.0 | 709.0 | 725.0 | +15.0 | +2.11% | 233,500 |
| 2026-02-04 | 713.0 | 714.0 | 705.0 | 710.0 | -3.0 | -0.42% | 136,900 |
| 2026-02-03 | 711.0 | 717.0 | 702.0 | 713.0 | +4.0 | +0.56% | 199,100 |
| 2026-02-02 | 726.0 | 735.0 | 703.0 | 709.0 | -17.0 | -2.34% | 453,000 |
| 2026-01-30 | 720.0 | 726.0 | 713.0 | 726.0 | +10.0 | +1.40% | 288,700 |
| 2026-01-29 | 740.0 | 740.0 | 714.0 | 716.0 | -34.0 | -4.53% | 429,600 |
| 2026-01-28 | 746.0 | 758.0 | 735.0 | 750.0 | +4.0 | +0.54% | 253,800 |
| 2026-01-27 | 750.0 | 774.0 | 744.0 | 746.0 | -5.0 | -0.67% | 301,300 |
| 2026-01-26 | 770.0 | 780.0 | 747.0 | 751.0 | -19.0 | -2.47% | 238,800 |
| 2026-01-23 | 754.0 | 774.0 | 740.0 | 770.0 | +24.0 | +3.22% | 299,200 |
| 2026-01-22 | 781.0 | 787.0 | 746.0 | 746.0 | -33.0 | -4.24% | 604,400 |
| 2026-01-21 | 797.0 | 800.0 | 762.0 | 779.0 | -35.0 | -4.30% | 728,300 |
| 2026-01-20 | 810.0 | 840.0 | 797.0 | 814.0 | +9.0 | +1.12% | 411,300 |
| 2026-01-19 | 814.0 | 816.0 | 788.0 | 805.0 | +2.0 | +0.25% | 354,200 |
| 2026-01-16 | 816.0 | 825.0 | 801.0 | 803.0 | -10.0 | -1.23% | 259,500 |
| 2026-01-15 | 785.0 | 818.0 | 780.0 | 813.0 | +26.0 | +3.30% | 315,100 |
| 2026-01-14 | 803.0 | 820.0 | 785.0 | 787.0 | -16.0 | -1.99% | 358,600 |
| 2026-01-13 | 808.0 | 809.0 | 788.0 | 803.0 | +10.0 | +1.26% | 336,000 |
| 2026-01-09 | 799.0 | 799.0 | 784.0 | 793.0 | +3.0 | +0.38% | 241,900 |
| 2026-01-08 | 799.0 | 808.0 | 789.0 | 790.0 | -11.0 | -1.37% | 284,700 |
| 2026-01-07 | 808.0 | 820.0 | 783.0 | 801.0 | -13.0 | -1.60% | 449,400 |
| 2026-01-06 | 854.0 | 879.0 | 814.0 | 814.0 | -35.0 | -4.12% | 707,500 |
| 2026-01-05 | 783.0 | 858.0 | 781.0 | 849.0 | +69.0 | +8.85% | 801,000 |
| 2025-12-30 | 800.0 | 800.0 | 772.0 | 780.0 | -20.0 | -2.50% | 259,600 |
| 2025-12-29 | 778.0 | 805.0 | 752.0 | 800.0 | +25.0 | +3.23% | 546,500 |
| 2025-12-26 | 765.0 | 813.0 | 763.0 | 775.0 | +29.0 | +3.89% | 1,175,800 |
| 2025-12-25 | 706.0 | 757.0 | 697.0 | 746.0 | +42.0 | +5.97% | 882,500 |
| 2025-12-24 | 721.0 | 728.0 | 702.0 | 704.0 | -20.0 | -2.76% | 353,400 |
| 2025-12-23 | 715.0 | 731.0 | 707.0 | 724.0 | +10.0 | +1.40% | 384,300 |
| 2025-12-22 | 725.0 | 737.0 | 701.0 | 714.0 | -6.0 | -0.83% | 458,200 |
| 2025-12-19 | 710.0 | 723.0 | 697.0 | 720.0 | +13.0 | +1.84% | 711,000 |
| 2025-12-18 | 733.0 | 743.0 | 705.0 | 707.0 | -24.0 | -3.28% | 628,800 |
| 2025-12-17 | 742.0 | 749.0 | 704.0 | 731.0 | -10.0 | -1.35% | 909,800 |
| 2025-12-16 | 805.0 | 810.0 | 732.0 | 741.0 | -72.0 | -8.86% | 1,031,500 |
| 2025-12-15 | 765.0 | 825.0 | 762.0 | 813.0 | +37.0 | +4.77% | 721,700 |
| 2025-12-12 | 830.0 | 841.0 | 773.0 | 776.0 | -12.0 | -1.52% | 1,304,600 |
| 2025-12-11 | 813.0 | 816.0 | 785.0 | 788.0 | -25.0 | -3.08% | 475,000 |
| 2025-12-10 | 835.0 | 838.0 | 805.0 | 813.0 | -10.0 | -1.22% | 208,000 |
| 2025-12-09 | 835.0 | 844.0 | 820.0 | 823.0 | -9.0 | -1.08% | 140,600 |
| 2025-12-08 | 820.0 | 832.0 | 813.0 | 832.0 | +16.0 | +1.96% | 194,900 |
| 2025-12-05 | 830.0 | 833.0 | 815.0 | 816.0 | -5.0 | -0.61% | 146,200 |
| 2025-12-04 | 824.0 | 834.0 | 810.0 | 821.0 | +7.0 | +0.86% | 170,700 |
| 2025-12-03 | 825.0 | 834.0 | 806.0 | 814.0 | -9.0 | -1.09% | 206,100 |
| 2025-12-02 | 829.0 | 845.0 | 822.0 | 823.0 | 0.0 | 0.00% | 232,100 |
| 2025-12-01 | 865.0 | 865.0 | 804.0 | 823.0 | -41.0 | -4.75% | 434,500 |
| 2025-11-28 | 815.0 | 874.0 | 811.0 | 864.0 | +52.0 | +6.40% | 541,500 |
| 2025-11-27 | 805.0 | 817.0 | 797.0 | 812.0 | +14.0 | +1.75% | 239,100 |
| 2025-11-26 | 796.0 | 807.0 | 789.0 | 798.0 | -2.0 | -0.25% | 336,000 |
| 2025-11-25 | 815.0 | 825.0 | 794.0 | 800.0 | -6.0 | -0.74% | 375,500 |
| 2025-11-21 | 782.0 | 823.0 | 781.0 | 806.0 | +17.0 | +2.15% | 313,800 |
| 2025-11-20 | 816.0 | 824.0 | 780.0 | 789.0 | -18.0 | -2.23% | 488,200 |
| 2025-11-19 | 814.0 | 825.0 | 801.0 | 807.0 | -6.0 | -0.74% | 338,800 |
| 2025-11-18 | 827.0 | 834.0 | 804.0 | 813.0 | -25.0 | -2.98% | 342,300 |
| 2025-11-17 | 802.0 | 839.0 | 797.0 | 838.0 | +37.0 | +4.62% | 493,800 |
| 2025-11-14 | 800.0 | 818.0 | 800.0 | 801.0 | -6.0 | -0.74% | 345,500 |
| 2025-11-13 | 826.0 | 828.0 | 804.0 | 807.0 | -24.0 | -2.89% | 225,500 |
| 2025-11-12 | 814.0 | 840.0 | 810.0 | 831.0 | +17.0 | +2.09% | 289,000 |
| 2025-11-11 | 804.0 | 820.0 | 800.0 | 814.0 | +10.0 | +1.24% | 242,300 |
| 2025-11-10 | 827.0 | 830.0 | 800.0 | 804.0 | -13.0 | -1.59% | 279,500 |
| 2025-11-07 | 805.0 | 829.0 | 790.0 | 817.0 | +2.0 | +0.25% | 521,200 |
| 2025-11-06 | 868.0 | 868.0 | 815.0 | 815.0 | -38.0 | -4.45% | 502,600 |
| 2025-11-05 | 885.0 | 897.0 | 838.0 | 853.0 | -60.0 | -6.57% | 588,100 |
| 2025-11-04 | 855.0 | 923.0 | 845.0 | 913.0 | +88.0 | +10.67% | 751,700 |
| 2025-10-31 | 846.0 | 867.0 | 812.0 | 825.0 | -36.0 | -4.18% | 700,100 |
| 2025-10-30 | 940.0 | 946.0 | 828.0 | 861.0 | -49.0 | -5.38% | 871,500 |
| 2025-10-29 | 900.0 | 931.7 | 893.3 | 910.0 | +1.7 | +0.18% | 420,000 |
| 2025-10-28 | 946.7 | 961.7 | 908.3 | 908.3 | -21.7 | -2.33% | 606,600 |
| 2025-10-27 | 928.3 | 948.3 | 913.3 | 930.0 | +18.3 | +2.01% | 564,000 |
| 2025-10-24 | 961.7 | 965.0 | 906.7 | 911.7 | -41.7 | -4.37% | 752,400 |
| 2025-10-23 | 963.3 | 993.3 | 948.3 | 953.3 | -26.7 | -2.72% | 924,000 |
| 2025-10-22 | 896.7 | 996.7 | 893.3 | 980.0 | +73.3 | +8.09% | 1,929,000 |
| 2025-10-21 | 851.7 | 916.7 | 848.3 | 906.7 | +58.3 | +6.88% | 1,428,000 |
| 2025-10-20 | 813.3 | 860.0 | 810.8 | 848.3 | +58.3 | +7.38% | 1,006,200 |
| 2025-10-17 | 819.2 | 828.3 | 785.8 | 790.0 | -37.5 | -4.53% | 880,800 |
| 2025-10-16 | 856.7 | 866.7 | 814.2 | 827.5 | -12.5 | -1.49% | 709,800 |
| 2025-10-15 | 855.0 | 870.0 | 840.0 | 840.0 | -11.7 | -1.37% | 588,000 |
| 2025-10-14 | 896.7 | 911.7 | 846.7 | 851.7 | -61.7 | -6.75% | 1,102,200 |
| 2025-10-10 | 908.3 | 945.0 | 870.0 | 913.3 | -11.7 | -1.26% | 1,921,200 |
| 2025-10-09 | 850.0 | 933.3 | 835.0 | 925.0 | +105.8 | +12.92% | 3,201,000 |
| 2025-10-08 | 840.0 | 846.7 | 809.2 | 819.2 | -29.2 | -3.44% | 1,308,600 |
| 2025-10-07 | 796.7 | 856.7 | 762.5 | 848.3 | +63.3 | +8.07% | 1,739,400 |
| 2025-10-06 | 807.5 | 810.8 | 767.5 | 785.0 | -15.8 | -1.98% | 1,136,400 |
| 2025-10-03 | 774.2 | 813.3 | 769.2 | 800.8 | +38.3 | +5.03% | 1,557,600 |
| 2025-10-02 | 810.0 | 830.0 | 745.0 | 762.5 | -44.2 | -5.48% | 3,102,000 |
| 2025-10-01 | 841.7 | 853.3 | 805.8 | 806.7 | -43.3 | -5.10% | 1,915,200 |
| 2025-09-30 | 878.3 | 890.0 | 846.7 | 850.0 | -40.0 | -4.49% | 1,487,400 |
| 2025-09-29 | 933.3 | 936.7 | 885.0 | 890.0 | -43.3 | -4.64% | 1,067,400 |
| 2025-09-26 | 921.7 | 953.3 | 908.3 | 933.3 | +16.7 | +1.82% | 1,216,200 |
| 2025-09-25 | 966.7 | 975.0 | 916.7 | 916.7 | -45.0 | -4.68% | 1,821,000 |
| 2025-09-24 | 993.3 | 995.0 | 961.7 | 961.7 | -48.3 | -4.79% | 1,470,600 |
| 2025-09-22 | 1,066.7 | 1,075.0 | 1,006.7 | 1,010.0 | -6.7 | -0.66% | 1,546,200 |
| 2025-09-19 | 1,055.0 | 1,063.3 | 965.0 | 1,016.7 | -35.0 | -3.33% | 4,173,000 |
| 2025-09-18 | 1,026.7 | 1,111.7 | 1,015.0 | 1,051.7 | +73.3 | +7.50% | 7,886,400 |
| 2025-09-17 | 968.3 | 1,016.7 | 900.0 | 978.3 | +41.7 | +4.45% | 10,051,200 |
| 2025-09-16 | 1,128.3 | 1,128.3 | 936.7 | 936.7 | -250.0 | -21.07% | 17,193,000 |
| 2025-09-12 | 1,186.7 | 1,186.7 | 1,186.7 | 1,186.7 | — | — | 825,000 |
直近120営業日分を表示