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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 4,630 | 4,835 | 4,605 | 4,785 | 226,900 |
| 2025/03/13 | 4,480 | 4,585 | 4,480 | 4,575 | 105,900 |
| 2025/03/12 | 4,405 | 4,555 | 4,405 | 4,485 | 103,200 |
| 2025/03/11 | 4,375 | 4,425 | 4,310 | 4,420 | 111,100 |
| 2025/03/10 | 4,515 | 4,540 | 4,470 | 4,495 | 100,700 |
| 2025/03/07 | 4,570 | 4,650 | 4,525 | 4,525 | 123,500 |
| 2025/03/06 | 4,540 | 4,705 | 4,530 | 4,640 | 173,800 |
| 2025/03/05 | 4,460 | 4,510 | 4,440 | 4,470 | 133,600 |
| 2025/03/04 | 4,490 | 4,515 | 4,400 | 4,415 | 86,200 |
| 2025/03/03 | 4,455 | 4,515 | 4,440 | 4,485 | 113,000 |
| 2025/02/28 | 4,485 | 4,510 | 4,400 | 4,410 | 147,700 |
| 2025/02/27 | 4,530 | 4,555 | 4,470 | 4,485 | 110,700 |
| 2025/02/26 | 4,550 | 4,550 | 4,460 | 4,530 | 137,100 |
| 2025/02/25 | 4,590 | 4,625 | 4,530 | 4,580 | 203,800 |
| 2025/02/21 | 4,600 | 4,615 | 4,515 | 4,590 | 220,700 |
| 2025/02/20 | 4,510 | 4,620 | 4,505 | 4,600 | 255,700 |
| 2025/02/19 | 4,400 | 4,545 | 4,390 | 4,495 | 169,500 |
| 2025/02/18 | 4,485 | 4,490 | 4,405 | 4,425 | 142,700 |
| 2025/02/17 | 4,560 | 4,585 | 4,450 | 4,465 | 125,600 |
| 2025/02/14 | 4,465 | 4,690 | 4,440 | 4,630 | 324,000 |
| 2025/02/13 | 4,570 | 4,625 | 4,400 | 4,410 | 417,900 |
| 2025/02/12 | 4,340 | 4,525 | 4,340 | 4,440 | 423,100 |
| 2025/02/10 | 4,015 | 4,085 | 3,985 | 4,060 | 162,300 |
| 2025/02/07 | 4,120 | 4,120 | 4,045 | 4,085 | 67,800 |
| 2025/02/06 | 4,000 | 4,120 | 4,000 | 4,105 | 87,800 |
| 2025/02/05 | 3,940 | 4,030 | 3,940 | 4,000 | 116,700 |
| 2025/02/04 | 3,985 | 4,120 | 3,835 | 3,895 | 209,900 |
| 2025/02/03 | 3,980 | 4,015 | 3,955 | 3,995 | 171,200 |
| 2025/01/31 | 3,960 | 4,020 | 3,955 | 4,005 | 124,000 |
| 2025/01/30 | 3,905 | 3,935 | 3,885 | 3,920 | 88,900 |
| 2025/01/29 | 3,950 | 3,980 | 3,925 | 3,945 | 94,600 |
| 2025/01/28 | 3,855 | 3,960 | 3,845 | 3,950 | 154,000 |
| 2025/01/27 | 3,810 | 3,830 | 3,780 | 3,805 | 72,200 |
| 2025/01/24 | 3,755 | 3,875 | 3,755 | 3,800 | 94,600 |
| 2025/01/23 | 3,785 | 3,815 | 3,750 | 3,755 | 79,000 |
| 2025/01/22 | 3,750 | 3,800 | 3,750 | 3,775 | 73,800 |
| 2025/01/21 | 3,695 | 3,740 | 3,670 | 3,720 | 63,400 |
| 2025/01/20 | 3,620 | 3,710 | 3,620 | 3,685 | 84,600 |
| 2025/01/17 | 3,690 | 3,710 | 3,580 | 3,595 | 128,400 |
| 2025/01/16 | 3,735 | 3,755 | 3,705 | 3,740 | 83,500 |
| 2025/01/15 | 3,730 | 3,785 | 3,675 | 3,695 | 102,800 |
| 2025/01/14 | 3,785 | 3,810 | 3,730 | 3,775 | 144,400 |
| 2025/01/10 | 3,715 | 3,740 | 3,690 | 3,735 | 89,800 |
| 2025/01/09 | 3,760 | 3,805 | 3,715 | 3,740 | 143,000 |
| 2025/01/08 | 3,780 | 3,795 | 3,715 | 3,780 | 142,800 |
| 2025/01/07 | 3,820 | 3,870 | 3,795 | 3,835 | 130,600 |
| 2025/01/06 | 3,850 | 3,870 | 3,785 | 3,785 | 123,300 |
| 2024/12/30 | 3,830 | 3,920 | 3,830 | 3,860 | 128,600 |
| 2024/12/27 | 3,825 | 3,855 | 3,785 | 3,830 | 122,000 |
| 2024/12/26 | 3,785 | 3,820 | 3,770 | 3,820 | 100,300 |
| 2024/12/25 | 3,745 | 3,785 | 3,715 | 3,785 | 65,500 |
| 2024/12/24 | 3,805 | 3,825 | 3,745 | 3,750 | 88,600 |
| 2024/12/23 | 3,805 | 3,820 | 3,760 | 3,805 | 102,100 |
| 2024/12/20 | 3,845 | 3,860 | 3,755 | 3,820 | 421,500 |
| 2024/12/19 | 3,655 | 3,845 | 3,655 | 3,820 | 167,800 |
| 2024/12/18 | 3,730 | 3,780 | 3,715 | 3,725 | 97,900 |
| 2024/12/17 | 3,715 | 3,750 | 3,685 | 3,725 | 94,100 |
| 2024/12/16 | 3,715 | 3,735 | 3,660 | 3,685 | 139,500 |
| 2024/12/13 | 3,705 | 3,805 | 3,705 | 3,750 | 129,100 |
| 2024/12/12 | 3,750 | 3,770 | 3,695 | 3,740 | 127,000 |
| 2024/12/11 | 3,705 | 3,725 | 3,660 | 3,690 | 105,100 |
| 2024/12/10 | 3,810 | 3,835 | 3,740 | 3,755 | 78,200 |
| 2024/12/09 | 3,815 | 3,885 | 3,800 | 3,810 | 94,300 |
| 2024/12/06 | 3,845 | 3,845 | 3,740 | 3,800 | 146,400 |
| 2024/12/05 | 3,855 | 3,915 | 3,820 | 3,845 | 135,300 |
| 2024/12/04 | 3,865 | 3,880 | 3,795 | 3,820 | 96,800 |
| 2024/12/03 | 3,795 | 3,900 | 3,795 | 3,855 | 217,200 |
| 2024/12/02 | 3,770 | 3,815 | 3,750 | 3,775 | 162,000 |
| 2024/11/29 | 3,760 | 3,775 | 3,710 | 3,735 | 71,800 |
| 2024/11/28 | 3,740 | 3,800 | 3,710 | 3,760 | 137,800 |
| 2024/11/27 | 3,760 | 3,770 | 3,680 | 3,755 | 111,000 |
| 2024/11/26 | 3,620 | 3,790 | 3,610 | 3,770 | 224,700 |
| 2024/11/25 | 3,615 | 3,700 | 3,605 | 3,680 | 231,200 |
| 2024/11/22 | 3,720 | 3,725 | 3,575 | 3,610 | 133,000 |
| 2024/11/21 | 3,620 | 3,705 | 3,610 | 3,680 | 193,800 |
| 2024/11/20 | 3,645 | 3,660 | 3,560 | 3,585 | 138,400 |
| 2024/11/19 | 3,610 | 3,630 | 3,530 | 3,605 | 165,400 |
| 2024/11/18 | 3,600 | 3,635 | 3,550 | 3,585 | 149,100 |
| 2024/11/15 | 3,725 | 3,740 | 3,620 | 3,645 | 206,700 |
| 2024/11/14 | 3,715 | 3,795 | 3,685 | 3,730 | 220,200 |
| 2024/11/13 | 3,600 | 3,860 | 3,575 | 3,815 | 614,100 |
| 2024/11/12 | 3,480 | 3,595 | 3,480 | 3,575 | 317,600 |
| 2024/11/11 | 3,430 | 3,490 | 3,410 | 3,420 | 204,600 |
| 2024/11/08 | 3,055 | 3,520 | 3,055 | 3,435 | 659,200 |
| 2024/11/07 | 3,195 | 3,240 | 3,030 | 3,030 | 302,100 |
| 2024/11/06 | 3,070 | 3,165 | 3,015 | 3,095 | 185,800 |
| 2024/11/05 | 3,025 | 3,100 | 3,015 | 3,080 | 171,300 |
| 2024/11/01 | 3,055 | 3,105 | 3,010 | 3,015 | 389,400 |
| 2024/10/31 | 3,075 | 3,175 | 3,065 | 3,175 | 288,900 |
| 2024/10/30 | 3,065 | 3,140 | 3,055 | 3,085 | 334,400 |
| 2024/10/29 | 3,020 | 3,075 | 2,994 | 3,050 | 236,900 |
| 2024/10/28 | 2,979 | 3,035 | 2,979 | 3,020 | 99,700 |
| 2024/10/25 | 3,030 | 3,055 | 2,977 | 2,979 | 94,200 |
| 2024/10/24 | 2,975 | 3,050 | 2,961 | 3,030 | 108,300 |
| 2024/10/23 | 3,050 | 3,060 | 3,000 | 3,010 | 72,900 |
| 2024/10/22 | 3,080 | 3,120 | 3,040 | 3,060 | 87,000 |
| 2024/10/21 | 3,085 | 3,125 | 3,075 | 3,090 | 88,400 |
| 2024/10/18 | 3,070 | 3,090 | 3,030 | 3,070 | 111,400 |
| 2024/10/17 | 3,170 | 3,170 | 3,070 | 3,070 | 145,800 |
| 2024/10/16 | 3,150 | 3,165 | 3,105 | 3,140 | 84,600 |
| 2024/10/15 | 3,125 | 3,195 | 3,110 | 3,185 | 77,000 |
| 2024/10/11 | 3,105 | 3,135 | 3,085 | 3,105 | 77,200 |
| 2024/10/10 | 3,125 | 3,135 | 3,065 | 3,110 | 101,900 |
| 2024/10/09 | 3,090 | 3,130 | 3,065 | 3,105 | 76,500 |
| 2024/10/08 | 3,020 | 3,090 | 3,020 | 3,090 | 55,400 |
| 2024/10/07 | 3,090 | 3,090 | 3,020 | 3,035 | 96,400 |
| 2024/10/04 | 3,035 | 3,070 | 3,020 | 3,050 | 72,600 |
| 2024/10/03 | 3,060 | 3,110 | 3,015 | 3,035 | 62,100 |
| 2024/10/02 | 3,020 | 3,060 | 3,000 | 3,015 | 95,900 |
| 2024/10/01 | 3,055 | 3,095 | 3,010 | 3,065 | 107,800 |
| 2024/09/30 | 3,060 | 3,115 | 3,040 | 3,060 | 141,400 |
| 2024/09/27 | 3,135 | 3,160 | 3,090 | 3,115 | 78,300 |
| 2024/09/26 | 3,105 | 3,130 | 3,085 | 3,110 | 215,000 |
| 2024/09/25 | 2,953 | 3,070 | 2,950 | 3,035 | 169,400 |
| 2024/09/24 | 2,939 | 3,010 | 2,919 | 2,981 | 147,300 |
| 2024/09/20 | 2,870 | 2,909 | 2,863 | 2,895 | 142,100 |
| 2024/09/19 | 2,862 | 2,876 | 2,825 | 2,839 | 99,900 |
| 2024/09/18 | 2,878 | 2,907 | 2,796 | 2,837 | 92,300 |
| 2024/09/17 | 2,860 | 2,894 | 2,783 | 2,850 | 102,300 |
| 2024/09/13 | 2,920 | 2,925 | 2,829 | 2,863 | 191,400 |
| 2024/09/12 | 2,937 | 2,937 | 2,879 | 2,902 | 102,800 |
| 2024/09/11 | 2,902 | 2,926 | 2,817 | 2,844 | 161,400 |
| 2024/09/10 | 2,825 | 2,903 | 2,780 | 2,897 | 153,000 |
| 2024/09/09 | 2,732 | 2,835 | 2,732 | 2,811 | 127,900 |
| 2024/09/06 | 2,871 | 2,937 | 2,766 | 2,809 | 95,000 |
| 2024/09/05 | 2,820 | 2,901 | 2,820 | 2,858 | 134,500 |
| 2024/09/04 | 2,859 | 2,919 | 2,817 | 2,822 | 129,100 |
| 2024/09/03 | 2,842 | 2,918 | 2,842 | 2,909 | 97,300 |
| 2024/09/02 | 2,920 | 2,920 | 2,828 | 2,850 | 126,700 |
| 2024/08/30 | 2,900 | 2,940 | 2,891 | 2,928 | 159,600 |
| 2024/08/29 | 2,921 | 2,979 | 2,861 | 2,879 | 386,300 |
| 2024/08/28 | 3,020 | 3,020 | 2,911 | 2,959 | 232,400 |
| 2024/08/27 | 3,050 | 3,070 | 3,015 | 3,020 | 96,700 |
| 2024/08/26 | 2,973 | 3,085 | 2,973 | 3,040 | 236,700 |
| 2024/08/23 | 2,927 | 2,968 | 2,918 | 2,928 | 105,900 |
| 2024/08/22 | 2,884 | 2,942 | 2,865 | 2,942 | 101,900 |
| 2024/08/21 | 2,926 | 2,928 | 2,884 | 2,884 | 99,000 |
| 2024/08/20 | 2,851 | 2,940 | 2,851 | 2,940 | 161,000 |
| 2024/08/19 | 2,853 | 2,882 | 2,812 | 2,836 | 161,700 |