デジタルガレージ(4819)の株価時系列情報
デジタルガレージ(4819)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,740 | 3,775 | 3,645 | 3,665 | 164,300 |
| 2023/12/28 | 3,725 | 3,765 | 3,700 | 3,735 | 142,200 |
| 2023/12/27 | 3,730 | 3,760 | 3,695 | 3,725 | 153,300 |
| 2023/12/26 | 3,665 | 3,755 | 3,650 | 3,730 | 134,900 |
| 2023/12/25 | 3,840 | 3,860 | 3,635 | 3,680 | 334,700 |
| 2023/12/22 | 3,680 | 3,825 | 3,660 | 3,815 | 227,800 |
| 2023/12/21 | 3,595 | 3,685 | 3,585 | 3,660 | 201,800 |
| 2023/12/20 | 3,700 | 3,755 | 3,635 | 3,640 | 250,200 |
| 2023/12/19 | 3,705 | 3,770 | 3,655 | 3,720 | 223,600 |
| 2023/12/18 | 3,660 | 3,730 | 3,620 | 3,700 | 168,000 |
| 2023/12/15 | 3,680 | 3,740 | 3,605 | 3,725 | 225,900 |
| 2023/12/14 | 3,800 | 3,830 | 3,605 | 3,680 | 396,300 |
| 2023/12/13 | 3,690 | 3,840 | 3,650 | 3,805 | 448,300 |
| 2023/12/12 | 3,580 | 3,735 | 3,575 | 3,700 | 398,400 |
| 2023/12/11 | 3,495 | 3,620 | 3,495 | 3,565 | 264,800 |
| 2023/12/08 | 3,470 | 3,515 | 3,430 | 3,455 | 276,900 |
| 2023/12/07 | 3,550 | 3,585 | 3,495 | 3,550 | 255,900 |
| 2023/12/06 | 3,415 | 3,620 | 3,415 | 3,590 | 379,500 |
| 2023/12/05 | 3,420 | 3,550 | 3,390 | 3,390 | 305,900 |
| 2023/12/04 | 3,330 | 3,410 | 3,270 | 3,375 | 295,800 |
| 2023/12/01 | 3,200 | 3,285 | 3,135 | 3,275 | 259,100 |
| 2023/11/30 | 3,135 | 3,200 | 3,080 | 3,095 | 179,300 |
| 2023/11/29 | 3,045 | 3,150 | 3,045 | 3,120 | 130,700 |
| 2023/11/28 | 3,015 | 3,040 | 2,986 | 3,015 | 107,200 |
| 2023/11/27 | 3,015 | 3,095 | 2,996 | 3,020 | 117,100 |
| 2023/11/24 | 3,065 | 3,065 | 2,980 | 3,010 | 147,700 |
| 2023/11/22 | 3,055 | 3,075 | 3,020 | 3,030 | 105,600 |
| 2023/11/21 | 3,110 | 3,140 | 3,060 | 3,075 | 104,600 |
| 2023/11/20 | 3,220 | 3,225 | 3,120 | 3,120 | 156,300 |
| 2023/11/17 | 3,195 | 3,270 | 3,155 | 3,250 | 153,800 |
| 2023/11/16 | 3,275 | 3,280 | 3,185 | 3,265 | 182,200 |
| 2023/11/15 | 3,085 | 3,340 | 3,060 | 3,315 | 291,400 |
| 2023/11/14 | 2,985 | 3,065 | 2,980 | 3,030 | 134,900 |
| 2023/11/13 | 3,045 | 3,045 | 2,958 | 2,990 | 263,500 |
| 2023/11/10 | 3,000 | 3,130 | 2,967 | 3,100 | 388,000 |
| 2023/11/09 | 3,200 | 3,310 | 3,165 | 3,310 | 270,400 |
| 2023/11/08 | 3,075 | 3,165 | 3,050 | 3,150 | 251,700 |
| 2023/11/07 | 2,994 | 3,015 | 2,921 | 3,005 | 188,800 |
| 2023/11/06 | 3,025 | 3,075 | 2,988 | 3,015 | 295,000 |
| 2023/11/02 | 2,972 | 2,981 | 2,947 | 2,971 | 152,400 |
| 2023/11/01 | 3,035 | 3,045 | 2,976 | 2,976 | 152,800 |
| 2023/10/31 | 2,985 | 3,020 | 2,943 | 3,000 | 246,600 |
| 2023/10/30 | 2,956 | 2,985 | 2,925 | 2,971 | 476,000 |
| 2023/10/27 | 2,996 | 3,030 | 2,931 | 3,010 | 120,900 |
| 2023/10/26 | 2,980 | 2,987 | 2,893 | 2,961 | 160,700 |
| 2023/10/25 | 3,070 | 3,110 | 3,010 | 3,040 | 236,400 |
| 2023/10/24 | 2,882 | 3,020 | 2,860 | 3,000 | 231,300 |
| 2023/10/23 | 2,826 | 2,866 | 2,803 | 2,852 | 174,900 |
| 2023/10/20 | 2,850 | 2,851 | 2,773 | 2,809 | 182,100 |
| 2023/10/19 | 2,946 | 2,965 | 2,894 | 2,894 | 117,500 |
| 2023/10/18 | 3,000 | 3,015 | 2,940 | 2,995 | 354,200 |
| 2023/10/17 | 3,085 | 3,090 | 2,981 | 3,025 | 164,800 |
| 2023/10/16 | 3,170 | 3,185 | 3,080 | 3,085 | 104,000 |
| 2023/10/13 | 3,265 | 3,265 | 3,165 | 3,190 | 166,200 |
| 2023/10/12 | 3,250 | 3,345 | 3,220 | 3,320 | 130,100 |
| 2023/10/11 | 3,295 | 3,315 | 3,250 | 3,275 | 104,500 |
| 2023/10/10 | 3,165 | 3,310 | 3,165 | 3,300 | 257,600 |
| 2023/10/06 | 3,205 | 3,255 | 3,165 | 3,180 | 162,500 |
| 2023/10/05 | 3,255 | 3,280 | 3,190 | 3,195 | 105,000 |
| 2023/10/04 | 3,295 | 3,380 | 3,240 | 3,250 | 191,200 |
| 2023/10/03 | 3,310 | 3,310 | 3,230 | 3,275 | 140,700 |
| 2023/10/02 | 3,440 | 3,480 | 3,350 | 3,350 | 171,500 |
| 2023/09/29 | 3,495 | 3,510 | 3,430 | 3,440 | 112,300 |
| 2023/09/28 | 3,505 | 3,520 | 3,455 | 3,495 | 112,700 |
| 2023/09/27 | 3,500 | 3,515 | 3,455 | 3,490 | 146,500 |
| 2023/09/26 | 3,580 | 3,670 | 3,515 | 3,530 | 200,800 |
| 2023/09/25 | 3,540 | 3,605 | 3,520 | 3,590 | 111,600 |
| 2023/09/22 | 3,535 | 3,550 | 3,470 | 3,495 | 160,600 |
| 2023/09/21 | 3,625 | 3,650 | 3,550 | 3,605 | 130,500 |
| 2023/09/20 | 3,695 | 3,705 | 3,600 | 3,605 | 160,100 |
| 2023/09/19 | 3,700 | 3,755 | 3,675 | 3,745 | 152,700 |
| 2023/09/15 | 3,690 | 3,780 | 3,640 | 3,770 | 151,200 |
| 2023/09/14 | 3,695 | 3,730 | 3,650 | 3,690 | 90,400 |
| 2023/09/13 | 3,735 | 3,775 | 3,665 | 3,695 | 125,600 |
| 2023/09/12 | 3,600 | 3,705 | 3,600 | 3,695 | 147,300 |
| 2023/09/11 | 3,435 | 3,585 | 3,435 | 3,570 | 195,100 |
| 2023/09/08 | 3,470 | 3,470 | 3,375 | 3,410 | 253,200 |
| 2023/09/07 | 3,715 | 3,715 | 3,480 | 3,490 | 328,200 |
| 2023/09/06 | 3,775 | 3,780 | 3,730 | 3,730 | 94,500 |
| 2023/09/05 | 3,765 | 3,785 | 3,750 | 3,775 | 88,500 |
| 2023/09/04 | 3,750 | 3,765 | 3,735 | 3,760 | 96,900 |
| 2023/09/01 | 3,755 | 3,765 | 3,735 | 3,745 | 85,800 |
| 2023/08/31 | 3,780 | 3,785 | 3,745 | 3,750 | 91,000 |
| 2023/08/30 | 3,805 | 3,805 | 3,765 | 3,780 | 116,500 |
| 2023/08/29 | 3,775 | 3,785 | 3,745 | 3,775 | 58,400 |
| 2023/08/28 | 3,800 | 3,810 | 3,745 | 3,775 | 66,100 |
| 2023/08/25 | 3,730 | 3,755 | 3,695 | 3,745 | 163,100 |
| 2023/08/24 | 3,760 | 3,870 | 3,760 | 3,800 | 134,800 |
| 2023/08/23 | 3,750 | 3,775 | 3,720 | 3,760 | 66,500 |
| 2023/08/22 | 3,770 | 3,805 | 3,740 | 3,785 | 41,200 |
| 2023/08/21 | 3,810 | 3,840 | 3,770 | 3,785 | 99,500 |
| 2023/08/18 | 3,735 | 3,810 | 3,705 | 3,810 | 110,700 |
| 2023/08/17 | 3,780 | 3,780 | 3,725 | 3,760 | 88,400 |
| 2023/08/16 | 3,740 | 3,810 | 3,695 | 3,810 | 96,600 |
| 2023/08/15 | 3,740 | 3,835 | 3,725 | 3,785 | 130,500 |
| 2023/08/14 | 3,870 | 3,915 | 3,740 | 3,760 | 155,000 |
| 2023/08/10 | 4,015 | 4,040 | 3,805 | 3,880 | 261,800 |
| 2023/08/09 | 4,055 | 4,110 | 4,040 | 4,085 | 205,400 |
| 2023/08/08 | 4,045 | 4,090 | 4,015 | 4,065 | 270,700 |
| 2023/08/07 | 4,055 | 4,085 | 4,000 | 4,045 | 352,000 |
| 2023/08/04 | 4,005 | 4,080 | 4,000 | 4,065 | 158,500 |
| 2023/08/03 | 4,070 | 4,080 | 3,960 | 3,980 | 221,700 |
| 2023/08/02 | 4,115 | 4,120 | 4,050 | 4,105 | 151,600 |
| 2023/08/01 | 4,120 | 4,200 | 4,080 | 4,185 | 99,700 |
| 2023/07/31 | 4,200 | 4,200 | 4,115 | 4,135 | 198,900 |
| 2023/07/28 | 4,070 | 4,115 | 4,030 | 4,110 | 156,800 |
| 2023/07/27 | 4,080 | 4,175 | 4,055 | 4,140 | 96,000 |
| 2023/07/26 | 4,025 | 4,110 | 4,015 | 4,070 | 114,500 |
| 2023/07/25 | 4,020 | 4,050 | 4,005 | 4,025 | 103,700 |
| 2023/07/24 | 4,135 | 4,145 | 4,035 | 4,070 | 105,200 |
| 2023/07/21 | 4,170 | 4,180 | 4,095 | 4,105 | 82,000 |
| 2023/07/20 | 4,265 | 4,275 | 4,200 | 4,235 | 92,300 |
| 2023/07/19 | 4,205 | 4,290 | 4,200 | 4,265 | 144,400 |
| 2023/07/18 | 4,070 | 4,220 | 4,055 | 4,170 | 127,800 |
| 2023/07/14 | 4,140 | 4,165 | 4,090 | 4,140 | 125,900 |
| 2023/07/13 | 4,025 | 4,125 | 3,980 | 4,115 | 87,700 |
| 2023/07/12 | 4,060 | 4,060 | 3,975 | 4,020 | 84,300 |
| 2023/07/11 | 4,060 | 4,120 | 4,045 | 4,060 | 107,200 |
| 2023/07/10 | 4,025 | 4,195 | 4,000 | 4,095 | 232,600 |
| 2023/07/07 | 4,055 | 4,100 | 4,015 | 4,065 | 173,600 |
| 2023/07/06 | 3,990 | 4,080 | 3,975 | 4,080 | 127,600 |
| 2023/07/05 | 3,970 | 4,020 | 3,950 | 4,015 | 71,400 |
| 2023/07/04 | 4,015 | 4,035 | 3,920 | 4,025 | 134,200 |
| 2023/07/03 | 3,885 | 4,055 | 3,880 | 4,050 | 245,700 |
| 2023/06/30 | 3,765 | 3,875 | 3,755 | 3,835 | 184,200 |
| 2023/06/29 | 3,790 | 3,830 | 3,740 | 3,790 | 115,700 |
| 2023/06/28 | 3,650 | 3,760 | 3,600 | 3,750 | 165,500 |
| 2023/06/27 | 3,665 | 3,680 | 3,550 | 3,620 | 177,200 |
| 2023/06/26 | 3,745 | 3,745 | 3,670 | 3,705 | 177,800 |
| 2023/06/23 | 3,860 | 3,865 | 3,745 | 3,765 | 115,000 |
| 2023/06/22 | 3,855 | 3,890 | 3,820 | 3,835 | 102,700 |
| 2023/06/21 | 3,785 | 3,890 | 3,770 | 3,855 | 139,600 |
| 2023/06/20 | 3,790 | 3,820 | 3,735 | 3,800 | 143,700 |
| 2023/06/19 | 3,825 | 3,895 | 3,785 | 3,820 | 143,300 |
| 2023/06/16 | 3,875 | 3,895 | 3,725 | 3,775 | 295,600 |
| 2023/06/15 | 3,890 | 3,895 | 3,835 | 3,845 | 104,400 |
| 2023/06/14 | 3,880 | 3,910 | 3,855 | 3,890 | 129,700 |
| 2023/06/13 | 3,885 | 3,920 | 3,835 | 3,905 | 165,200 |
| 2023/06/12 | 3,870 | 3,910 | 3,815 | 3,865 | 235,100 |
| 2023/06/09 | 4,070 | 4,075 | 3,855 | 3,915 | 260,800 |
| 2023/06/08 | 4,115 | 4,115 | 4,000 | 4,045 | 207,500 |
| 2023/06/07 | 4,110 | 4,185 | 4,050 | 4,115 | 235,800 |
| 2023/06/06 | 4,040 | 4,105 | 3,995 | 4,105 | 220,500 |
| 2023/06/05 | 3,905 | 4,000 | 3,885 | 3,995 | 214,700 |
| 2023/06/02 | 3,810 | 3,835 | 3,770 | 3,810 | 127,000 |
| 2023/06/01 | 3,800 | 3,830 | 3,735 | 3,805 | 209,300 |
| 2023/05/31 | 3,995 | 3,995 | 3,815 | 3,830 | 348,100 |
| 2023/05/30 | 4,030 | 4,065 | 3,960 | 4,015 | 204,900 |
| 2023/05/29 | 4,125 | 4,165 | 4,020 | 4,055 | 195,900 |
| 2023/05/26 | 4,025 | 4,070 | 4,010 | 4,055 | 226,800 |
| 2023/05/25 | 4,140 | 4,160 | 4,035 | 4,040 | 211,000 |
| 2023/05/24 | 4,230 | 4,280 | 4,160 | 4,170 | 190,900 |
| 2023/05/23 | 4,430 | 4,430 | 4,290 | 4,300 | 210,900 |
| 2023/05/22 | 4,420 | 4,455 | 4,395 | 4,430 | 194,000 |
| 2023/05/19 | 4,600 | 4,610 | 4,485 | 4,490 | 155,800 |
| 2023/05/18 | 4,740 | 4,740 | 4,590 | 4,630 | 113,800 |
| 2023/05/17 | 4,815 | 4,865 | 4,690 | 4,700 | 120,000 |
| 2023/05/16 | 4,670 | 4,840 | 4,630 | 4,835 | 280,400 |
| 2023/05/15 | 4,650 | 4,705 | 4,515 | 4,670 | 168,200 |
| 2023/05/12 | 4,560 | 4,695 | 4,475 | 4,655 | 554,400 |
| 2023/05/11 | 4,880 | 4,930 | 4,880 | 4,910 | 142,000 |
| 2023/05/10 | 4,845 | 4,920 | 4,810 | 4,895 | 154,000 |
| 2023/05/09 | 4,760 | 4,825 | 4,755 | 4,810 | 68,900 |
| 2023/05/08 | 4,640 | 4,735 | 4,640 | 4,725 | 64,000 |
| 2023/05/02 | 4,695 | 4,720 | 4,660 | 4,695 | 51,100 |
| 2023/05/01 | 4,805 | 4,835 | 4,610 | 4,655 | 83,600 |
| 2023/04/28 | 4,640 | 4,820 | 4,640 | 4,780 | 161,200 |
| 2023/04/27 | 4,515 | 4,590 | 4,500 | 4,575 | 75,900 |
| 2023/04/26 | 4,545 | 4,575 | 4,530 | 4,550 | 43,000 |
| 2023/04/25 | 4,625 | 4,660 | 4,570 | 4,590 | 59,300 |
| 2023/04/24 | 4,550 | 4,590 | 4,525 | 4,590 | 41,200 |
| 2023/04/21 | 4,550 | 4,610 | 4,530 | 4,555 | 62,100 |
| 2023/04/20 | 4,530 | 4,590 | 4,520 | 4,550 | 40,100 |
| 2023/04/19 | 4,600 | 4,600 | 4,535 | 4,575 | 71,200 |
| 2023/04/18 | 4,550 | 4,580 | 4,530 | 4,570 | 70,900 |
| 2023/04/17 | 4,590 | 4,590 | 4,500 | 4,550 | 57,800 |
| 2023/04/14 | 4,535 | 4,575 | 4,535 | 4,570 | 75,300 |
| 2023/04/13 | 4,525 | 4,565 | 4,495 | 4,515 | 50,800 |
| 2023/04/12 | 4,530 | 4,580 | 4,515 | 4,550 | 58,600 |
| 2023/04/11 | 4,545 | 4,600 | 4,505 | 4,515 | 77,500 |
| 2023/04/10 | 4,485 | 4,525 | 4,430 | 4,500 | 83,000 |
| 2023/04/07 | 4,450 | 4,510 | 4,420 | 4,485 | 76,100 |
| 2023/04/06 | 4,375 | 4,435 | 4,365 | 4,415 | 75,300 |
| 2023/04/05 | 4,555 | 4,575 | 4,395 | 4,445 | 89,100 |
| 2023/04/04 | 4,580 | 4,625 | 4,515 | 4,595 | 104,300 |
| 2023/04/03 | 4,425 | 4,640 | 4,395 | 4,580 | 194,800 |
| 2023/03/31 | 4,300 | 4,370 | 4,290 | 4,355 | 118,000 |
| 2023/03/30 | 4,270 | 4,270 | 4,215 | 4,250 | 120,000 |
| 2023/03/29 | 4,160 | 4,240 | 4,150 | 4,235 | 112,500 |
| 2023/03/28 | 4,250 | 4,250 | 4,150 | 4,160 | 64,100 |
| 2023/03/27 | 4,150 | 4,245 | 4,150 | 4,230 | 86,200 |
| 2023/03/24 | 4,175 | 4,220 | 4,150 | 4,220 | 69,200 |
| 2023/03/23 | 4,195 | 4,195 | 4,150 | 4,180 | 59,400 |
| 2023/03/22 | 4,245 | 4,255 | 4,185 | 4,235 | 68,800 |
| 2023/03/20 | 4,215 | 4,215 | 4,130 | 4,135 | 73,700 |
| 2023/03/17 | 4,155 | 4,255 | 4,145 | 4,225 | 117,500 |
| 2023/03/16 | 4,045 | 4,140 | 4,025 | 4,125 | 77,500 |
| 2023/03/15 | 4,130 | 4,130 | 4,065 | 4,115 | 167,000 |
| 2023/03/14 | 4,100 | 4,150 | 4,015 | 4,100 | 170,700 |
| 2023/03/13 | 4,195 | 4,210 | 4,155 | 4,185 | 165,800 |
| 2023/03/10 | 4,345 | 4,350 | 4,265 | 4,265 | 133,600 |
| 2023/03/09 | 4,345 | 4,390 | 4,325 | 4,355 | 96,400 |
| 2023/03/08 | 4,335 | 4,375 | 4,305 | 4,345 | 96,000 |
| 2023/03/07 | 4,420 | 4,450 | 4,360 | 4,380 | 183,700 |
| 2023/03/06 | 4,480 | 4,530 | 4,430 | 4,445 | 111,500 |
| 2023/03/03 | 4,550 | 4,550 | 4,440 | 4,475 | 232,700 |
| 2023/03/02 | 4,525 | 4,595 | 4,490 | 4,585 | 119,700 |
| 2023/03/01 | 4,505 | 4,550 | 4,435 | 4,530 | 118,300 |
| 2023/02/28 | 4,355 | 4,515 | 4,330 | 4,495 | 215,000 |
| 2023/02/27 | 4,400 | 4,410 | 4,350 | 4,365 | 132,500 |
| 2023/02/24 | 4,605 | 4,605 | 4,440 | 4,480 | 185,500 |
| 2023/02/22 | 4,550 | 4,650 | 4,535 | 4,635 | 105,500 |
| 2023/02/21 | 4,535 | 4,630 | 4,530 | 4,580 | 59,300 |
| 2023/02/20 | 4,515 | 4,555 | 4,485 | 4,545 | 60,800 |
| 2023/02/17 | 4,485 | 4,535 | 4,460 | 4,535 | 98,500 |
| 2023/02/16 | 4,550 | 4,555 | 4,510 | 4,535 | 98,500 |
| 2023/02/15 | 4,685 | 4,685 | 4,525 | 4,550 | 101,000 |
| 2023/02/14 | 4,700 | 4,720 | 4,670 | 4,700 | 88,400 |
| 2023/02/13 | 4,600 | 4,695 | 4,600 | 4,650 | 167,900 |
| 2023/02/10 | 4,755 | 4,840 | 4,750 | 4,775 | 119,900 |
| 2023/02/09 | 4,800 | 4,835 | 4,765 | 4,825 | 65,600 |
| 2023/02/08 | 4,740 | 4,830 | 4,715 | 4,800 | 101,800 |
| 2023/02/07 | 4,725 | 4,740 | 4,680 | 4,695 | 63,100 |
| 2023/02/06 | 4,650 | 4,730 | 4,580 | 4,685 | 179,100 |
| 2023/02/03 | 4,675 | 4,755 | 4,675 | 4,740 | 93,400 |
| 2023/02/02 | 4,605 | 4,705 | 4,590 | 4,665 | 92,300 |
| 2023/02/01 | 4,670 | 4,670 | 4,575 | 4,575 | 84,100 |
| 2023/01/31 | 4,610 | 4,650 | 4,555 | 4,615 | 75,500 |
| 2023/01/30 | 4,595 | 4,595 | 4,535 | 4,585 | 89,900 |
| 2023/01/27 | 4,620 | 4,635 | 4,595 | 4,610 | 64,800 |
| 2023/01/26 | 4,610 | 4,655 | 4,570 | 4,625 | 153,100 |
| 2023/01/25 | 4,545 | 4,610 | 4,505 | 4,580 | 53,400 |
| 2023/01/24 | 4,585 | 4,625 | 4,545 | 4,555 | 111,700 |
| 2023/01/23 | 4,520 | 4,570 | 4,480 | 4,535 | 109,100 |
| 2023/01/20 | 4,460 | 4,480 | 4,420 | 4,450 | 83,700 |
| 2023/01/19 | 4,395 | 4,485 | 4,370 | 4,460 | 113,200 |
| 2023/01/18 | 4,350 | 4,480 | 4,345 | 4,435 | 92,500 |
| 2023/01/17 | 4,315 | 4,445 | 4,270 | 4,360 | 165,200 |
| 2023/01/16 | 4,155 | 4,230 | 4,130 | 4,200 | 111,500 |
| 2023/01/13 | 4,235 | 4,300 | 4,205 | 4,225 | 138,000 |
| 2023/01/12 | 4,265 | 4,310 | 4,230 | 4,255 | 120,500 |
| 2023/01/11 | 4,225 | 4,335 | 4,215 | 4,300 | 126,000 |
| 2023/01/10 | 4,340 | 4,345 | 4,150 | 4,155 | 298,300 |
| 2023/01/06 | 4,465 | 4,475 | 4,280 | 4,335 | 348,400 |
| 2023/01/05 | 4,505 | 4,620 | 4,500 | 4,620 | 102,400 |
| 2023/01/04 | 4,570 | 4,615 | 4,545 | 4,560 | 156,400 |