日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/22 2,165 2,206 2,121 2,176 293,600
2026/05/21 2,203 2,226 2,151 2,165 279,800
2026/05/20 2,285 2,301 2,168 2,203 449,700
2026/05/19 2,267 2,325 2,241 2,272 415,700
2026/05/18 2,432 2,432 2,205 2,217 628,900
2026/05/15 2,722 2,737 2,312 2,332 1,209,000
2026/05/14 2,729 2,772 2,687 2,772 503,700
2026/05/13 2,733 2,875 2,548 2,779 1,167,900
2026/05/12 2,614 2,697 2,607 2,683 412,800
2026/05/11 2,630 2,643 2,565 2,591 279,400
2026/05/08 2,581 2,668 2,561 2,617 456,500
2026/05/07 2,557 2,599 2,498 2,531 418,800
2026/05/01 2,509 2,594 2,509 2,511 591,000
2026/04/30 2,430 2,515 2,421 2,459 397,800
2026/04/28 2,492 2,517 2,428 2,478 513,000
2026/04/27 2,574 2,574 2,423 2,462 622,200
2026/04/24 2,728 2,799 2,582 2,685 1,567,200
2026/04/23 2,255 2,778 2,213 2,778 410,300
2026/04/22 2,261 2,299 2,250 2,278 210,600
2026/04/21 2,328 2,337 2,238 2,261 256,200
2026/04/20 2,364 2,364 2,298 2,298 195,400
2026/04/17 2,372 2,394 2,355 2,373 303,900
2026/04/16 2,380 2,414 2,335 2,357 354,400
2026/04/15 2,260 2,312 2,241 2,289 387,700
2026/04/14 2,213 2,213 2,151 2,178 205,800
2026/04/13 2,132 2,158 2,109 2,121 203,500
2026/04/10 2,136 2,158 2,103 2,140 304,300
2026/04/09 2,219 2,223 2,163 2,181 216,000
2026/04/08 2,198 2,247 2,185 2,245 466,600
2026/04/07 2,079 2,163 2,079 2,155 271,600
2026/04/06 2,065 2,093 2,061 2,077 102,600
2026/04/03 2,028 2,089 2,028 2,061 163,900
2026/03/27 2,048 2,049 1,995 2,037 368,200
2026/03/26 2,068 2,071 2,033 2,037 154,700
2026/03/25 1,980 2,052 1,980 2,048 199,600
2026/03/24 1,975 2,026 1,975 2,019 219,400
2026/03/23 1,986 2,002 1,951 1,951 301,500
2026/03/19 2,005 2,030 1,989 2,006 253,000
2026/03/18 2,039 2,089 2,033 2,050 239,700
2026/03/17 1,994 2,015 1,981 2,015 174,300
2026/03/16 2,014 2,058 1,994 2,005 185,100
2026/03/13 2,020 2,048 2,010 2,011 155,000
2026/03/12 2,031 2,052 2,005 2,028 272,800
2026/03/11 2,071 2,097 2,058 2,081 252,000
2026/03/10 2,046 2,061 2,007 2,044 287,000
2026/03/09 1,978 2,096 1,958 2,096 385,200
2026/03/06 2,043 2,083 2,010 2,078 257,900
2026/03/05 2,060 2,080 2,024 2,041 229,500
2026/03/04 2,052 2,090 2,004 2,019 377,500
2026/03/03 2,010 2,040 1,992 2,002 248,800
2026/03/02 2,079 2,100 2,012 2,016 347,900
2026/02/27 2,135 2,155 2,078 2,121 463,200
2026/02/26 1,980 2,054 1,961 2,038 291,400
2026/02/25 1,989 1,995 1,947 1,960 524,400
2026/02/24 1,992 2,008 1,884 1,891 742,500
2026/02/20 2,080 2,082 2,006 2,042 318,600
2026/02/19 2,160 2,198 2,062 2,082 411,300
2026/02/18 2,020 2,194 2,009 2,159 1,004,800
2026/02/17 2,016 2,044 1,951 2,004 399,800
2026/02/16 1,971 2,005 1,933 1,979 591,000
2026/02/13 2,191 2,239 1,944 1,951 946,800
2026/02/12 2,249 2,285 2,193 2,201 597,900
2026/02/10 2,283 2,323 2,280 2,299 325,300
2026/02/09 2,340 2,344 2,284 2,291 206,600
2026/02/06 2,322 2,339 2,278 2,290 301,500
2026/02/05 2,369 2,397 2,334 2,364 238,200
2026/02/04 2,419 2,423 2,332 2,339 436,600
2026/02/03 2,452 2,500 2,438 2,469 167,700
2026/02/02 2,505 2,536 2,447 2,447 234,500
2026/01/30 2,458 2,552 2,458 2,518 402,700
2026/01/29 2,400 2,436 2,381 2,408 209,400
2026/01/28 2,449 2,484 2,424 2,433 243,500
2026/01/27 2,496 2,500 2,458 2,488 266,300
2026/01/26 2,536 2,546 2,516 2,518 177,700
2026/01/23 2,553 2,613 2,536 2,565 356,200
2026/01/22 2,545 2,553 2,521 2,536 249,700
2026/01/21 2,592 2,610 2,526 2,552 259,400
2026/01/20 2,608 2,662 2,602 2,638 193,800
2026/01/19 2,632 2,678 2,623 2,625 153,100
2026/01/16 2,671 2,722 2,640 2,666 304,900
2026/01/15 2,600 2,662 2,596 2,651 231,000
2026/01/14 2,620 2,655 2,601 2,603 320,600
2026/01/13 2,704 2,710 2,632 2,651 285,700
2026/01/09 2,661 2,706 2,660 2,680 304,000
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

このページの先頭へ