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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,697 | 2,697 | 2,661 | 2,671 | 239,000 |
| 2026/01/07 | 2,716 | 2,726 | 2,660 | 2,670 | 265,200 |
| 2026/01/06 | 2,745 | 2,764 | 2,724 | 2,724 | 328,000 |
| 2026/01/05 | 2,729 | 2,737 | 2,649 | 2,732 | 297,500 |
| 2025/12/30 | 2,775 | 2,775 | 2,695 | 2,706 | 370,100 |
| 2025/12/29 | 2,769 | 2,786 | 2,750 | 2,784 | 295,100 |
| 2025/12/26 | 2,750 | 2,819 | 2,739 | 2,758 | 440,700 |
| 2025/12/25 | 2,740 | 2,743 | 2,714 | 2,732 | 161,300 |
| 2025/12/24 | 2,770 | 2,793 | 2,721 | 2,727 | 265,000 |
| 2025/12/23 | 2,723 | 2,772 | 2,706 | 2,755 | 411,500 |
| 2025/12/22 | 2,790 | 2,792 | 2,721 | 2,728 | 395,500 |
| 2025/12/19 | 2,784 | 2,848 | 2,748 | 2,764 | 924,300 |
| 2025/12/18 | 2,800 | 2,815 | 2,726 | 2,754 | 388,100 |
| 2025/12/17 | 2,859 | 2,868 | 2,802 | 2,815 | 143,700 |
| 2025/12/16 | 2,838 | 2,887 | 2,837 | 2,845 | 174,100 |
| 2025/12/15 | 2,844 | 2,887 | 2,830 | 2,863 | 239,900 |
| 2025/12/12 | 2,811 | 2,871 | 2,811 | 2,844 | 180,800 |
| 2025/12/11 | 2,948 | 2,959 | 2,841 | 2,841 | 238,100 |
| 2025/12/10 | 2,950 | 2,977 | 2,940 | 2,956 | 135,400 |
| 2025/12/09 | 3,000 | 3,000 | 2,945 | 2,954 | 135,700 |
| 2025/12/08 | 2,955 | 3,035 | 2,936 | 2,983 | 125,800 |
| 2025/12/05 | 2,900 | 2,916 | 2,879 | 2,916 | 226,700 |
| 2025/12/04 | 2,959 | 2,970 | 2,913 | 2,917 | 134,200 |
| 2025/12/03 | 2,942 | 2,989 | 2,934 | 2,934 | 174,700 |
| 2025/12/02 | 2,990 | 3,015 | 2,956 | 2,956 | 140,300 |
| 2025/12/01 | 3,060 | 3,090 | 2,972 | 2,983 | 248,100 |
| 2025/11/28 | 3,155 | 3,155 | 3,005 | 3,025 | 301,500 |
| 2025/11/27 | 3,180 | 3,205 | 3,145 | 3,165 | 75,300 |
| 2025/11/26 | 3,185 | 3,235 | 3,155 | 3,210 | 116,000 |
| 2025/11/25 | 3,265 | 3,265 | 3,150 | 3,170 | 131,500 |
| 2025/11/21 | 3,105 | 3,255 | 3,105 | 3,255 | 401,100 |
| 2025/11/20 | 3,090 | 3,115 | 3,060 | 3,090 | 101,100 |
| 2025/11/19 | 3,050 | 3,090 | 3,015 | 3,050 | 138,300 |
| 2025/11/18 | 3,010 | 3,045 | 2,980 | 3,030 | 285,400 |
| 2025/11/17 | 3,150 | 3,175 | 3,090 | 3,095 | 210,200 |
| 2025/11/14 | 3,210 | 3,255 | 3,115 | 3,215 | 229,100 |
| 2025/11/13 | 3,185 | 3,210 | 3,140 | 3,140 | 121,700 |
| 2025/11/12 | 3,240 | 3,270 | 3,190 | 3,205 | 91,700 |
| 2025/11/11 | 3,170 | 3,250 | 3,170 | 3,240 | 118,000 |
| 2025/11/10 | 3,155 | 3,195 | 3,150 | 3,180 | 111,000 |
| 2025/11/07 | 3,180 | 3,210 | 3,135 | 3,135 | 88,900 |
| 2025/11/06 | 3,205 | 3,215 | 3,150 | 3,155 | 88,400 |
| 2025/11/05 | 3,250 | 3,260 | 3,135 | 3,220 | 105,600 |
| 2025/11/04 | 3,270 | 3,325 | 3,260 | 3,275 | 92,100 |
| 2025/10/31 | 3,300 | 3,390 | 3,265 | 3,300 | 118,300 |
| 2025/10/30 | 3,175 | 3,230 | 3,160 | 3,230 | 318,700 |
| 2025/10/29 | 3,260 | 3,290 | 3,170 | 3,175 | 159,600 |
| 2025/10/28 | 3,420 | 3,450 | 3,265 | 3,270 | 210,400 |
| 2025/10/27 | 3,360 | 3,515 | 3,355 | 3,450 | 144,200 |
| 2025/10/24 | 3,390 | 3,430 | 3,345 | 3,360 | 144,900 |
| 2025/10/23 | 3,410 | 3,445 | 3,355 | 3,380 | 123,700 |
| 2025/10/22 | 3,390 | 3,495 | 3,390 | 3,445 | 133,000 |
| 2025/10/21 | 3,250 | 3,380 | 3,230 | 3,365 | 216,400 |
| 2025/10/20 | 3,290 | 3,320 | 3,245 | 3,275 | 210,800 |
| 2025/10/17 | 3,150 | 3,225 | 3,140 | 3,225 | 144,400 |
| 2025/10/16 | 3,260 | 3,275 | 3,170 | 3,190 | 210,900 |
| 2025/10/15 | 3,260 | 3,300 | 3,245 | 3,255 | 95,400 |
| 2025/10/14 | 3,345 | 3,360 | 3,225 | 3,260 | 274,200 |
| 2025/10/10 | 3,465 | 3,490 | 3,405 | 3,415 | 117,400 |
| 2025/10/09 | 3,475 | 3,515 | 3,440 | 3,495 | 94,300 |
| 2025/10/08 | 3,465 | 3,500 | 3,435 | 3,455 | 106,900 |
| 2025/10/07 | 3,530 | 3,545 | 3,470 | 3,490 | 121,000 |
| 2025/10/06 | 3,570 | 3,580 | 3,490 | 3,540 | 83,200 |
| 2025/10/03 | 3,445 | 3,520 | 3,430 | 3,465 | 113,700 |
| 2025/10/02 | 3,540 | 3,540 | 3,440 | 3,445 | 107,400 |
| 2025/10/01 | 3,565 | 3,585 | 3,520 | 3,545 | 116,000 |
| 2025/09/30 | 3,595 | 3,665 | 3,595 | 3,615 | 72,600 |
| 2025/09/29 | 3,640 | 3,645 | 3,565 | 3,610 | 138,900 |
| 2025/09/26 | 3,720 | 3,745 | 3,635 | 3,660 | 175,300 |
| 2025/09/25 | 3,800 | 3,805 | 3,750 | 3,775 | 71,700 |
| 2025/09/24 | 3,785 | 3,820 | 3,750 | 3,810 | 69,400 |
| 2025/09/22 | 3,815 | 3,840 | 3,800 | 3,815 | 66,900 |
| 2025/09/19 | 3,850 | 3,880 | 3,800 | 3,850 | 148,000 |
| 2025/09/18 | 3,825 | 3,880 | 3,790 | 3,870 | 130,600 |
| 2025/09/17 | 3,780 | 3,795 | 3,690 | 3,775 | 134,500 |
| 2025/09/16 | 3,885 | 3,925 | 3,750 | 3,800 | 202,400 |
| 2025/09/12 | 3,895 | 3,910 | 3,845 | 3,900 | 202,700 |
| 2025/09/11 | 3,890 | 3,930 | 3,805 | 3,855 | 281,200 |
| 2025/09/10 | 3,715 | 3,775 | 3,675 | 3,750 | 142,200 |
| 2025/09/09 | 3,735 | 3,760 | 3,665 | 3,705 | 173,400 |
| 2025/09/08 | 3,695 | 3,780 | 3,685 | 3,720 | 225,600 |
| 2025/09/05 | 3,780 | 3,785 | 3,615 | 3,655 | 218,000 |
| 2025/09/04 | 3,765 | 3,835 | 3,745 | 3,820 | 239,200 |
| 2025/09/03 | 3,600 | 3,720 | 3,585 | 3,695 | 275,200 |
| 2025/09/02 | 3,860 | 3,885 | 3,645 | 3,670 | 462,000 |
| 2025/09/01 | 3,660 | 3,885 | 3,645 | 3,790 | 336,600 |
| 2025/08/29 | 3,550 | 3,695 | 3,540 | 3,670 | 234,200 |
| 2025/08/28 | 3,500 | 3,570 | 3,490 | 3,550 | 139,600 |
| 2025/08/27 | 3,560 | 3,600 | 3,465 | 3,525 | 150,500 |
| 2025/08/26 | 3,460 | 3,625 | 3,450 | 3,545 | 276,000 |
| 2025/08/25 | 3,490 | 3,500 | 3,415 | 3,450 | 197,200 |
| 2025/08/22 | 3,295 | 3,460 | 3,295 | 3,445 | 242,900 |
| 2025/08/21 | 3,305 | 3,355 | 3,295 | 3,320 | 136,900 |
| 2025/08/20 | 3,350 | 3,355 | 3,285 | 3,320 | 239,800 |
| 2025/08/19 | 3,380 | 3,395 | 3,340 | 3,380 | 178,900 |
| 2025/08/18 | 3,390 | 3,445 | 3,360 | 3,390 | 215,700 |
| 2025/08/15 | 3,440 | 3,470 | 3,380 | 3,435 | 221,000 |
| 2025/08/14 | 3,475 | 3,480 | 3,420 | 3,440 | 131,600 |
| 2025/08/13 | 3,370 | 3,530 | 3,330 | 3,485 | 292,900 |
| 2025/08/12 | 3,460 | 3,525 | 3,405 | 3,440 | 299,600 |
| 2025/08/08 | 3,610 | 3,610 | 3,425 | 3,435 | 433,600 |
| 2025/08/07 | 3,555 | 3,735 | 3,535 | 3,680 | 421,700 |
| 2025/08/06 | 3,470 | 3,555 | 3,445 | 3,545 | 228,400 |
| 2025/08/05 | 3,490 | 3,595 | 3,435 | 3,540 | 367,700 |
| 2025/08/04 | 3,425 | 3,450 | 3,390 | 3,430 | 348,500 |
| 2025/08/01 | 3,970 | 3,975 | 3,465 | 3,495 | 696,800 |
| 2025/07/31 | 3,970 | 4,005 | 3,925 | 4,000 | 113,300 |
| 2025/07/30 | 3,930 | 4,000 | 3,885 | 3,990 | 116,700 |
| 2025/07/29 | 3,975 | 4,005 | 3,930 | 3,940 | 116,000 |
| 2025/07/28 | 4,060 | 4,060 | 3,975 | 4,010 | 138,100 |
| 2025/07/25 | 4,015 | 4,090 | 3,990 | 4,060 | 106,800 |
| 2025/07/24 | 4,050 | 4,090 | 4,015 | 4,055 | 108,300 |
| 2025/07/23 | 4,170 | 4,190 | 4,030 | 4,040 | 149,800 |
| 2025/07/22 | 4,190 | 4,240 | 4,130 | 4,150 | 98,800 |
| 2025/07/18 | 4,245 | 4,255 | 4,190 | 4,220 | 93,900 |
| 2025/07/17 | 4,140 | 4,205 | 4,130 | 4,200 | 76,600 |
| 2025/07/16 | 4,115 | 4,215 | 4,080 | 4,145 | 81,900 |
| 2025/07/15 | 4,185 | 4,190 | 4,085 | 4,105 | 88,700 |
| 2025/07/14 | 4,190 | 4,215 | 4,130 | 4,165 | 73,400 |
| 2025/07/11 | 4,280 | 4,300 | 4,150 | 4,180 | 126,000 |
| 2025/07/10 | 4,320 | 4,320 | 4,250 | 4,260 | 114,000 |
| 2025/07/09 | 4,400 | 4,405 | 4,315 | 4,335 | 66,600 |
| 2025/07/08 | 4,525 | 4,525 | 4,395 | 4,415 | 103,700 |
| 2025/07/07 | 4,335 | 4,515 | 4,335 | 4,485 | 118,900 |
| 2025/07/04 | 4,300 | 4,390 | 4,275 | 4,335 | 151,700 |
| 2025/07/03 | 4,495 | 4,510 | 4,285 | 4,310 | 149,800 |
| 2025/07/02 | 4,560 | 4,590 | 4,455 | 4,455 | 137,400 |
| 2025/07/01 | 4,715 | 4,730 | 4,580 | 4,585 | 114,700 |
| 2025/06/30 | 4,755 | 4,815 | 4,715 | 4,725 | 115,200 |
| 2025/06/27 | 4,890 | 4,890 | 4,700 | 4,795 | 132,600 |
| 2025/06/26 | 5,040 | 5,070 | 4,855 | 4,855 | 306,800 |
| 2025/06/25 | 4,715 | 4,715 | 4,610 | 4,685 | 97,600 |
| 2025/06/24 | 4,710 | 4,775 | 4,665 | 4,715 | 79,500 |
| 2025/06/23 | 4,565 | 4,680 | 4,555 | 4,645 | 88,000 |
| 2025/06/20 | 4,700 | 4,715 | 4,560 | 4,625 | 313,300 |
| 2025/06/19 | 4,720 | 4,765 | 4,690 | 4,725 | 91,500 |
| 2025/06/18 | 4,850 | 4,855 | 4,745 | 4,745 | 87,100 |
| 2025/06/17 | 4,830 | 4,945 | 4,830 | 4,855 | 93,500 |
| 2025/06/16 | 4,885 | 4,885 | 4,780 | 4,830 | 128,100 |
| 2025/06/13 | 4,925 | 4,965 | 4,820 | 4,850 | 122,800 |
| 2025/06/12 | 4,935 | 4,995 | 4,885 | 4,930 | 81,800 |
| 2025/06/11 | 4,900 | 4,990 | 4,855 | 4,935 | 130,500 |
| 2025/06/10 | 5,050 | 5,080 | 4,890 | 4,915 | 161,000 |
| 2025/06/09 | 5,060 | 5,170 | 5,040 | 5,100 | 140,900 |
| 2025/06/06 | 5,160 | 5,180 | 5,040 | 5,060 | 79,000 |
| 2025/06/05 | 5,080 | 5,220 | 5,030 | 5,120 | 133,700 |
| 2025/06/04 | 5,130 | 5,150 | 5,020 | 5,120 | 74,700 |
| 2025/06/03 | 5,080 | 5,150 | 5,010 | 5,150 | 130,800 |
| 2025/06/02 | 4,970 | 5,120 | 4,910 | 5,050 | 221,900 |
| 2025/05/30 | 4,815 | 4,985 | 4,785 | 4,935 | 364,500 |
| 2025/05/29 | 4,630 | 4,795 | 4,550 | 4,780 | 208,800 |
| 2025/05/28 | 4,465 | 4,570 | 4,390 | 4,530 | 151,900 |
| 2025/05/27 | 4,435 | 4,470 | 4,390 | 4,410 | 55,300 |
| 2025/05/26 | 4,435 | 4,475 | 4,395 | 4,430 | 100,200 |
| 2025/05/23 | 4,240 | 4,570 | 4,195 | 4,475 | 247,500 |
| 2025/05/22 | 4,200 | 4,220 | 4,145 | 4,175 | 74,900 |
| 2025/05/21 | 4,245 | 4,330 | 4,200 | 4,205 | 115,100 |
| 2025/05/20 | 4,340 | 4,370 | 4,210 | 4,240 | 108,300 |
| 2025/05/19 | 4,300 | 4,395 | 4,275 | 4,375 | 129,200 |
| 2025/05/16 | 4,290 | 4,415 | 4,290 | 4,340 | 141,600 |
| 2025/05/15 | 4,245 | 4,360 | 4,210 | 4,290 | 151,600 |
| 2025/05/14 | 3,970 | 4,380 | 3,930 | 4,315 | 475,100 |
| 2025/05/13 | 4,695 | 4,715 | 4,570 | 4,600 | 154,700 |
| 2025/05/12 | 4,690 | 4,720 | 4,615 | 4,650 | 77,400 |
| 2025/05/09 | 4,550 | 4,720 | 4,530 | 4,685 | 119,800 |
| 2025/05/08 | 4,530 | 4,590 | 4,480 | 4,535 | 91,700 |
| 2025/05/07 | 4,495 | 4,575 | 4,465 | 4,505 | 107,200 |
| 2025/05/02 | 4,435 | 4,575 | 4,430 | 4,535 | 111,100 |
| 2025/05/01 | 4,495 | 4,495 | 4,390 | 4,430 | 91,900 |
| 2025/04/30 | 4,460 | 4,510 | 4,395 | 4,495 | 120,800 |
| 2025/04/28 | 4,445 | 4,485 | 4,420 | 4,475 | 76,900 |
| 2025/04/25 | 4,555 | 4,555 | 4,430 | 4,440 | 71,800 |
| 2025/04/24 | 4,545 | 4,545 | 4,485 | 4,515 | 63,900 |
| 2025/04/23 | 4,560 | 4,600 | 4,460 | 4,520 | 127,900 |
| 2025/04/22 | 4,580 | 4,605 | 4,495 | 4,520 | 61,800 |
| 2025/04/21 | 4,600 | 4,620 | 4,520 | 4,595 | 76,700 |
| 2025/04/18 | 4,490 | 4,620 | 4,480 | 4,600 | 95,100 |
| 2025/04/17 | 4,335 | 4,500 | 4,335 | 4,475 | 126,900 |
| 2025/04/16 | 4,335 | 4,420 | 4,310 | 4,405 | 105,000 |
| 2025/04/15 | 4,205 | 4,385 | 4,205 | 4,315 | 112,700 |
| 2025/04/14 | 4,240 | 4,275 | 4,185 | 4,185 | 118,100 |
| 2025/04/11 | 4,185 | 4,250 | 4,170 | 4,205 | 161,100 |
| 2025/04/10 | 4,355 | 4,430 | 4,290 | 4,395 | 127,800 |
| 2025/04/09 | 4,135 | 4,165 | 3,990 | 4,075 | 192,000 |
| 2025/04/08 | 4,210 | 4,295 | 4,180 | 4,205 | 152,000 |
| 2025/04/07 | 4,135 | 4,260 | 4,010 | 4,095 | 194,600 |
| 2025/04/04 | 4,445 | 4,490 | 4,300 | 4,415 | 195,200 |
| 2025/04/03 | 4,415 | 4,535 | 4,365 | 4,515 | 164,900 |
| 2025/04/02 | 4,620 | 4,660 | 4,470 | 4,540 | 112,300 |
| 2025/04/01 | 4,650 | 4,710 | 4,555 | 4,555 | 77,200 |
| 2025/03/31 | 4,605 | 4,680 | 4,565 | 4,610 | 145,100 |
| 2025/03/28 | 4,710 | 4,795 | 4,665 | 4,700 | 107,700 |
| 2025/03/27 | 4,690 | 4,755 | 4,630 | 4,755 | 250,300 |
| 2025/03/26 | 4,890 | 4,890 | 4,780 | 4,780 | 143,300 |
| 2025/03/25 | 4,940 | 4,970 | 4,820 | 4,820 | 161,700 |
| 2025/03/24 | 4,935 | 5,040 | 4,930 | 4,935 | 190,100 |
| 2025/03/21 | 4,825 | 4,930 | 4,800 | 4,895 | 107,900 |
| 2025/03/19 | 4,900 | 4,900 | 4,835 | 4,850 | 157,500 |
| 2025/03/18 | 4,900 | 5,030 | 4,815 | 4,930 | 285,300 |
| 2025/03/17 | 4,810 | 4,915 | 4,780 | 4,835 | 157,700 |