KabuInsight

デジタリフト

9244
グロース/サービス業/DIGITALIFT Inc.
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
2026-03-13952.0960.0950.0950.0-2.0-0.21%1,200
2026-03-12948.0959.0948.0952.0-6.0-0.63%700
2026-03-11960.0968.0958.0958.0+8.0+0.84%900
2026-03-10965.0965.0950.0950.0+15.0+1.60%1,000
2026-03-09972.0975.0921.0935.0-51.0-5.17%6,600
2026-03-06985.0998.0985.0986.0-2.0-0.20%800
2026-03-05991.01,007.0988.0988.0+3.0+0.30%1,500
2026-03-041,000.01,000.0985.0985.0-32.0-3.15%1,600
2026-03-031,017.01,017.01,017.01,017.0-8.0-0.78%200
2026-03-021,019.01,027.01,018.01,025.0+5.0+0.49%1,900
2026-02-271,020.01,025.01,020.01,020.00.00.00%2,000
2026-02-261,032.01,035.01,020.01,020.0-12.0-1.16%2,500
2026-02-251,038.01,040.01,020.01,032.0-6.0-0.58%1,300
2026-02-241,044.01,044.01,023.01,038.0+24.0+2.37%3,500
2026-02-201,005.01,014.01,005.01,014.0+2.0+0.20%900
2026-02-191,015.01,015.01,006.01,012.00.00.00%1,300
2026-02-181,006.01,012.01,006.01,012.0+10.0+1.00%600
2026-02-171,019.01,027.01,002.01,002.0-31.0-3.00%2,000
2026-02-161,065.01,075.01,019.01,033.0-23.0-2.18%8,900
2026-02-13994.01,069.0992.01,056.0+58.0+5.81%8,600
2026-02-12981.0998.0979.0998.0+18.0+1.84%1,300
2026-02-101,008.01,008.0980.0980.0-18.0-1.80%2,200
2026-02-091,013.01,014.0998.0998.0-1.0-0.10%1,100
2026-02-061,016.01,016.0993.0999.0-19.0-1.87%2,800
2026-02-051,019.01,020.01,018.01,018.0+1.0+0.10%700
2026-02-041,010.01,017.01,006.01,017.0-8.0-0.78%1,000
2026-02-031,012.01,025.01,010.01,025.0+20.0+1.99%1,300
2026-02-021,014.01,014.01,005.01,005.0-9.0-0.89%1,200
2026-01-301,022.01,032.01,014.01,014.0-7.0-0.69%700
2026-01-291,007.01,025.01,007.01,021.0+14.0+1.39%900
2026-01-281,015.01,017.01,007.01,007.0-8.0-0.79%600
2026-01-271,050.01,050.01,015.01,015.0-41.0-3.88%4,600
2026-01-261,004.01,056.01,004.01,056.0+28.0+2.72%1,500
2026-01-231,002.01,028.01,000.01,028.0+25.0+2.49%2,800
2026-01-221,004.01,013.01,003.01,003.00.00.00%2,300
2026-01-211,035.01,035.01,003.01,003.0-32.0-3.09%3,400
2026-01-201,021.01,039.01,021.01,035.0+8.0+0.78%500
2026-01-191,009.01,080.01,009.01,027.0+18.0+1.78%9,500
2026-01-161,009.01,009.0998.01,009.00.00.00%2,800
2026-01-151,019.01,025.01,005.01,009.0-8.0-0.79%1,700
2026-01-14981.01,034.0975.01,017.0+39.0+3.99%9,300
2026-01-13971.0981.0970.0978.0+10.0+1.03%3,100
2026-01-09967.0968.0967.0968.0+7.0+0.73%400
2026-01-08965.0969.0956.0961.0-4.0-0.41%3,400
2026-01-07960.0965.0951.0965.0+9.0+0.94%2,900
2026-01-06954.0956.0937.0956.0+25.0+2.69%2,200
2026-01-05946.0954.0920.0931.00.00.00%4,000
2025-12-30897.0974.0897.0931.0+34.0+3.79%8,800
2025-12-29913.0913.0891.0897.0-7.0-0.77%3,100
2025-12-26912.0919.0901.0904.0+2.0+0.22%11,500
2025-12-25916.0916.0902.0902.0-15.0-1.64%4,400
2025-12-24908.0917.0906.0917.0+9.0+0.99%3,900
2025-12-23905.0912.0904.0908.0-4.0-0.44%3,100
2025-12-22912.0926.0912.0912.0-1.0-0.11%2,900
2025-12-19918.0929.0909.0913.0+3.0+0.33%4,000
2025-12-18880.0910.0878.0910.0+32.0+3.64%9,500
2025-12-17874.0878.0873.0878.0+3.0+0.34%1,600
2025-12-16879.0879.0872.0875.0-4.0-0.46%1,500
2025-12-15873.0880.0872.0879.0+6.0+0.69%3,700
2025-12-12875.0875.0869.0873.0-3.0-0.34%2,400
2025-12-11876.0876.0870.0876.0+1.0+0.11%2,500
2025-12-10880.0880.0869.0875.0+4.0+0.46%4,000
2025-12-09879.0881.0870.0871.0-2.0-0.23%6,000
2025-12-08874.0879.0872.0873.0+2.0+0.23%5,700
2025-12-05884.0884.0871.0871.0-13.0-1.47%3,500
2025-12-04885.0885.0884.0884.0-11.0-1.23%500
2025-12-03893.0895.0885.0895.00.00.00%2,300
2025-12-02895.0895.0888.0895.00.00.00%1,700
2025-12-01896.0896.0887.0895.00.00.00%2,100
2025-11-28892.0895.0883.0895.0+3.0+0.34%4,200
2025-11-27877.0897.0877.0892.0+15.0+1.71%6,600
2025-11-26867.0887.0867.0877.0+10.0+1.15%3,600
2025-11-25890.0890.0867.0867.0-1.0-0.12%8,500
2025-11-21875.0879.0867.0868.0-12.0-1.36%5,900
2025-11-20879.0888.0874.0880.0+16.0+1.85%4,400
2025-11-19888.0895.0862.0864.0-16.0-1.82%10,700
2025-11-18916.0924.0873.0880.0-39.0-4.24%11,300
2025-11-17975.0975.0911.0919.0-55.0-5.65%13,100
2025-11-14927.01,000.0926.0974.0+17.0+1.78%19,700
2025-11-13939.0959.0938.0957.0+18.0+1.92%4,800
2025-11-12926.0946.0906.0939.0+16.0+1.73%9,100
2025-11-11916.0927.0915.0923.0+18.0+1.99%4,100
2025-11-10912.0922.0890.0905.0-7.0-0.77%7,400
2025-11-07912.0917.0912.0912.0-1.0-0.11%4,100
2025-11-06928.0935.0912.0913.0-13.0-1.40%6,400
2025-11-05935.0935.0921.0926.0+2.0+0.22%6,600
2025-11-04948.0958.0923.0924.0-27.0-2.84%9,800
2025-10-31980.0980.0950.0951.0-29.0-2.96%4,900
2025-10-30977.0999.0967.0980.0-12.0-1.21%3,700
2025-10-29992.0992.0992.0992.00.00.00%—
2025-10-28980.0995.0980.0992.0-3.0-0.30%2,400
2025-10-27973.0996.0973.0995.0+7.0+0.71%3,200
2025-10-24974.0991.0974.0988.0-1.0-0.10%2,400
2025-10-23962.0989.0962.0989.0+17.0+1.75%2,900
2025-10-22958.0980.0958.0972.0-1.0-0.10%3,700
2025-10-21982.0982.0954.0973.0+6.0+0.62%2,100
2025-10-20956.0969.0956.0967.0+17.0+1.79%3,800
2025-10-17969.0969.0950.0950.0-19.0-1.96%1,300
2025-10-16975.0975.0965.0969.0-3.0-0.31%2,100
2025-10-15945.0975.0941.0972.0+30.0+3.18%3,300
2025-10-14940.0955.0940.0942.0-13.0-1.36%7,400
2025-10-10997.0997.0953.0955.0-45.0-4.50%9,300
2025-10-091,001.01,010.0995.01,000.0-11.0-1.09%3,500
2025-10-08996.01,017.0995.01,011.0+15.0+1.51%5,000
2025-10-071,005.01,015.0996.0996.0-12.0-1.19%3,700
2025-10-06982.01,036.0982.01,008.0+36.0+3.70%19,200
2025-10-03947.0988.0947.0972.0+25.0+2.64%9,900
2025-10-02954.0969.0941.0947.0+8.0+0.85%5,900
2025-10-011,005.01,005.0939.0939.0-64.0-6.38%32,500
2025-09-301,043.01,058.01,003.01,003.0-47.0-4.48%24,100
2025-09-291,091.01,096.01,036.01,050.0-221.0-17.39%78,100
2025-09-261,290.01,290.01,245.01,271.0-7.0-0.55%30,200
2025-09-251,283.01,306.01,275.01,278.0-8.0-0.62%15,000
2025-09-241,247.01,295.01,247.01,286.0+39.0+3.13%13,600
2025-09-221,251.01,265.01,242.01,247.0+2.0+0.16%10,500
2025-09-191,237.01,245.01,208.01,245.0+38.0+3.15%6,000
2025-09-181,206.01,218.01,188.01,207.0-11.0-0.90%13,900
2025-09-171,222.01,260.01,218.01,218.0-13.0-1.06%11,600
2025-09-161,253.01,274.01,230.01,231.0-21.0-1.68%15,000
2025-09-121,308.01,308.01,252.01,252.0——7,500

直近120営業日分を表示