1,982円
デジタルグリッドの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/08/07 | 11,850.0 | 12,150.0 | 11,800.0 | 11,960.0 | 1,993.3 | 189,300 |
| 2025/08/06 | 11,590.0 | 11,890.0 | 11,440.0 | 11,800.0 | 1,966.7 | 156,300 |
| 2025/08/05 | 10,920.0 | 11,590.0 | 10,810.0 | 11,590.0 | 1,931.7 | 187,500 |
| 2025/08/04 | 10,340.0 | 10,930.0 | 10,320.0 | 10,900.0 | 1,816.7 | 145,700 |
| 2025/08/01 | 10,450.0 | 10,650.0 | 10,360.0 | 10,590.0 | 1,765.0 | 82,800 |
| 2025/07/31 | 10,640.0 | 10,900.0 | 10,380.0 | 10,420.0 | 1,736.7 | 143,500 |
| 2025/07/30 | 10,700.0 | 10,900.0 | 10,480.0 | 10,660.0 | 1,776.7 | 143,400 |
| 2025/07/29 | 11,800.0 | 11,900.0 | 10,610.0 | 10,730.0 | 1,788.3 | 341,800 |
| 2025/07/28 | 11,240.0 | 11,650.0 | 11,050.0 | 11,620.0 | 1,936.7 | 260,400 |
| 2025/07/25 | 10,750.0 | 11,150.0 | 10,720.0 | 11,080.0 | 1,846.7 | 164,900 |
| 2025/07/24 | 10,830.0 | 10,950.0 | 10,560.0 | 10,810.0 | 1,801.7 | 143,500 |
| 2025/07/23 | 10,710.0 | 10,930.0 | 10,350.0 | 10,740.0 | 1,790.0 | 177,400 |
| 2025/07/22 | 10,450.0 | 10,770.0 | 10,410.0 | 10,680.0 | 1,780.0 | 186,900 |
| 2025/07/18 | 10,550.0 | 10,740.0 | 10,050.0 | 10,360.0 | 1,726.7 | 154,800 |
| 2025/07/17 | 10,230.0 | 10,890.0 | 10,180.0 | 10,580.0 | 1,763.3 | 303,400 |
| 2025/07/16 | 9,840.0 | 10,260.0 | 9,570.0 | 10,230.0 | 1,705.0 | 206,800 |
| 2025/07/15 | 10,500.0 | 10,690.0 | 9,810.0 | 9,970.0 | 1,661.6 | 282,600 |
| 2025/07/14 | 10,010.0 | 10,760.0 | 9,920.0 | 10,430.0 | 1,738.3 | 239,200 |
| 2025/07/11 | 10,240.0 | 10,400.0 | 9,930.0 | 10,150.0 | 1,691.7 | 195,000 |
| 2025/07/10 | 9,970.0 | 10,340.0 | 9,900.0 | 10,340.0 | 1,723.3 | 182,500 |
おすすめ条件でスクリーニングされた銘柄を見る
デジタルグリッドの取引履歴を振り返りませんか？
デジタルグリッドの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
