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
2024/03/28 3,315 3,365 3,270 3,280 131,800
2024/03/27 3,335 3,355 3,300 3,310 178,900
2024/03/26 3,265 3,340 3,265 3,320 134,800
2024/03/25 3,390 3,430 3,280 3,285 173,300
2024/03/22 3,400 3,445 3,330 3,370 143,900
2024/03/21 3,405 3,480 3,395 3,400 206,200
2024/03/19 3,400 3,400 3,330 3,365 148,200
2024/03/18 3,395 3,430 3,340 3,420 178,300
2024/03/15 3,295 3,380 3,255 3,360 326,700
2024/03/14 3,330 3,350 3,235 3,310 169,200
2024/03/13 3,390 3,410 3,330 3,330 161,900
2024/03/12 3,255 3,345 3,190 3,330 163,700
2024/03/11 3,295 3,360 3,275 3,300 187,300
2024/03/08 3,230 3,400 3,230 3,325 325,800
2024/03/07 3,350 3,370 3,260 3,270 227,600
2024/03/06 3,320 3,350 3,270 3,315 210,900
2024/03/05 3,345 3,390 3,220 3,335 212,000
2024/03/04 3,315 3,370 3,280 3,345 210,800
2024/03/01 3,500 3,525 3,360 3,360 176,500
2024/02/29 3,580 3,610 3,465 3,475 247,100
2024/02/28 3,565 3,595 3,520 3,560 249,400
2024/02/27 3,580 3,615 3,525 3,560 239,900
2024/02/26 3,485 3,570 3,440 3,555 345,200
2024/02/22 3,405 3,445 3,340 3,370 186,700
2024/02/21 3,410 3,475 3,390 3,390 168,500
2024/02/20 3,360 3,395 3,345 3,370 164,800
2024/02/19 3,245 3,340 3,235 3,325 195,000
2024/02/16 3,110 3,275 3,105 3,220 294,000
2024/02/15 3,170 3,190 3,020 3,095 296,300
2024/02/14 3,225 3,255 3,070 3,160 284,600
2024/02/13 3,200 3,305 3,150 3,290 376,000
2024/02/09 3,500 3,525 3,175 3,195 431,500
2024/02/08 3,535 3,560 3,495 3,510 227,000
2024/02/07 3,565 3,575 3,490 3,515 228,800
2024/02/06 3,600 3,615 3,515 3,520 260,200
2024/02/05 3,630 3,710 3,620 3,670 264,000
2024/02/02 3,560 3,660 3,560 3,615 256,000
2024/02/01 3,530 3,575 3,505 3,525 247,300
2024/01/31 3,620 3,645 3,565 3,580 226,900
2024/01/30 3,655 3,690 3,625 3,660 283,200
2024/01/29 3,595 3,615 3,530 3,590 312,800
2024/01/26 3,510 3,615 3,495 3,595 313,600
2024/01/25 3,595 3,615 3,540 3,545 160,900
2024/01/24 3,555 3,600 3,550 3,595 152,100
2024/01/23 3,640 3,640 3,500 3,525 272,700
2024/01/22 3,600 3,650 3,575 3,610 197,600
2024/01/19 3,605 3,610 3,560 3,600 115,900
2024/01/18 3,550 3,600 3,545 3,565 129,300
2024/01/17 3,645 3,695 3,530 3,530 206,000
2024/01/16 3,715 3,715 3,640 3,650 168,000
2024/01/15 3,740 3,740 3,670 3,685 158,700
2024/01/12 3,725 3,745 3,695 3,720 155,800
2024/01/11 3,665 3,750 3,645 3,695 299,000
2024/01/10 3,600 3,675 3,565 3,565 268,300
2024/01/09 3,550 3,640 3,550 3,600 173,800
2024/01/05 3,530 3,625 3,525 3,555 202,200
2024/01/04 3,595 3,650 3,525 3,590 345,300
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

このページの先頭へ