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
2016/12/30 1,997 2,029 1,997 2,021 120,600
2016/12/29 2,030 2,036 1,985 1,992 162,100
2016/12/28 2,000 2,046 1,998 2,039 186,300
2016/12/27 1,973 2,008 1,973 1,990 144,900
2016/12/26 1,970 2,000 1,963 1,982 200,800
2016/12/22 1,975 1,995 1,974 1,981 143,200
2016/12/21 1,990 1,997 1,956 1,963 150,000
2016/12/20 1,988 2,002 1,970 1,994 133,300
2016/12/19 1,958 1,992 1,938 1,976 180,600
2016/12/16 2,005 2,010 1,957 1,964 280,500
2016/12/15 1,988 2,011 1,983 2,001 142,800
2016/12/14 1,991 2,020 1,991 2,003 168,000
2016/12/13 1,950 2,012 1,943 2,006 248,800
2016/12/12 1,930 1,949 1,925 1,945 156,700
2016/12/09 1,911 1,932 1,899 1,928 261,000
2016/12/08 1,995 1,998 1,897 1,932 312,100
2016/12/07 1,897 1,994 1,897 1,955 405,800
2016/12/06 1,911 1,927 1,890 1,897 219,000
2016/12/05 1,944 1,950 1,903 1,911 256,300
2016/12/02 2,007 2,013 1,970 1,981 249,700
2016/12/01 2,019 2,070 2,013 2,027 294,800
2016/11/30 2,011 2,024 2,001 2,006 246,600
2016/11/29 2,015 2,021 2,004 2,011 178,400
2016/11/28 2,005 2,016 1,991 2,015 159,600
2016/11/25 2,007 2,022 1,993 2,009 233,900
2016/11/24 1,994 2,008 1,970 1,999 196,000
2016/11/22 2,020 2,024 1,984 1,994 125,400
2016/11/21 2,010 2,035 2,001 2,012 156,700
2016/11/18 2,048 2,055 1,983 1,996 271,800
2016/11/17 2,012 2,028 1,999 2,021 270,700
2016/11/16 1,948 2,019 1,938 2,012 353,200
2016/11/15 1,928 1,941 1,918 1,939 159,800
2016/11/14 1,898 1,951 1,886 1,948 241,000
2016/11/11 1,886 1,918 1,866 1,878 366,200
2016/11/10 1,898 1,935 1,853 1,926 383,100
2016/11/09 1,899 1,900 1,730 1,809 374,900
2016/11/08 1,875 1,888 1,871 1,874 104,200
2016/11/07 1,900 1,907 1,863 1,870 166,600
2016/11/04 1,889 1,904 1,852 1,868 201,900
2016/11/02 1,920 1,936 1,903 1,909 200,600
2016/11/01 1,984 1,985 1,932 1,951 293,700
2016/10/31 1,974 1,994 1,968 1,987 142,400
2016/10/28 1,960 1,978 1,942 1,967 198,500
2016/10/27 1,933 1,954 1,922 1,951 185,800
2016/10/26 1,918 1,948 1,918 1,926 166,200
2016/10/25 1,922 1,940 1,908 1,917 176,000
2016/10/24 1,923 1,941 1,917 1,919 115,900
2016/10/21 1,925 1,935 1,915 1,921 131,300
2016/10/20 1,916 1,939 1,905 1,933 152,800
2016/10/19 1,930 1,950 1,921 1,928 223,100
2016/10/18 1,920 1,947 1,920 1,938 236,300
2016/10/17 1,948 1,955 1,908 1,944 271,400
2016/10/14 1,928 1,962 1,920 1,960 115,400
2016/10/13 1,947 1,952 1,912 1,931 203,000
2016/10/12 1,947 1,975 1,941 1,943 241,400
2016/10/11 1,953 1,984 1,946 1,957 236,900
2016/10/07 1,945 1,955 1,928 1,948 169,800
2016/10/06 1,985 1,989 1,946 1,951 231,600
2016/10/05 1,940 1,981 1,937 1,974 227,400
2016/10/04 1,930 1,950 1,916 1,939 224,400
2016/10/03 1,956 1,964 1,933 1,942 173,400
2016/09/30 1,920 1,945 1,910 1,939 157,200
2016/09/29 1,960 1,960 1,926 1,939 152,000
2016/09/28 1,938 1,966 1,924 1,942 257,000
2016/09/27 1,881 1,931 1,877 1,931 404,500
2016/09/26 1,922 1,940 1,902 1,910 291,000
2016/09/23 1,841 1,915 1,824 1,915 655,000
2016/09/21 1,823 1,866 1,812 1,866 271,900
2016/09/20 1,841 1,905 1,835 1,840 268,900
2016/09/16 1,823 1,855 1,822 1,855 257,500
2016/09/15 1,807 1,835 1,800 1,812 304,200
2016/09/14 1,808 1,820 1,782 1,817 309,900
2016/09/13 1,813 1,830 1,806 1,824 244,300
2016/09/12 1,826 1,858 1,798 1,813 371,400
2016/09/09 1,850 1,865 1,835 1,861 463,400
2016/09/08 1,810 1,876 1,810 1,848 746,900
2016/09/07 1,877 1,956 1,741 1,798 1,697,300
2016/09/06 1,823 1,864 1,813 1,859 248,500
2016/09/05 1,852 1,874 1,832 1,836 336,500
2016/09/02 1,849 1,852 1,818 1,848 376,200
2016/09/01 1,792 1,888 1,779 1,849 826,000
2016/08/31 1,720 1,747 1,690 1,742 300,700
2016/08/30 1,700 1,723 1,689 1,718 216,100
2016/08/29 1,731 1,740 1,696 1,707 246,400
2016/08/26 1,724 1,733 1,709 1,718 198,400
2016/08/25 1,792 1,837 1,727 1,732 474,600
2016/08/24 1,723 1,790 1,723 1,757 434,000
2016/08/23 1,702 1,730 1,697 1,709 216,400
2016/08/22 1,721 1,727 1,700 1,713 228,300
2016/08/19 1,710 1,770 1,692 1,704 486,100
2016/08/18 1,758 1,770 1,680 1,693 857,800
2016/08/17 1,837 1,848 1,763 1,766 454,800
2016/08/16 1,885 1,920 1,845 1,845 337,400
2016/08/15 1,902 1,909 1,855 1,863 413,800
2016/08/12 1,936 1,954 1,870 1,920 501,200
2016/08/10 1,898 2,027 1,884 1,960 720,100
2016/08/09 1,837 1,884 1,828 1,870 436,200
2016/08/08 1,897 1,907 1,834 1,844 488,300
2016/08/05 1,810 1,893 1,798 1,889 613,400
2016/08/04 1,910 1,924 1,773 1,794 924,000
2016/08/03 1,911 1,927 1,872 1,886 284,300
2016/08/02 1,960 1,967 1,940 1,947 261,300
2016/08/01 1,950 1,982 1,930 1,958 407,200
2016/07/29 1,922 1,961 1,843 1,956 513,100
2016/07/28 1,926 1,943 1,902 1,927 506,300
2016/07/27 1,948 1,960 1,915 1,922 380,500
2016/07/26 1,935 1,943 1,890 1,937 473,300
2016/07/25 1,916 1,997 1,896 1,952 855,200
2016/07/22 1,950 1,984 1,861 1,899 1,161,600
2016/07/21 2,015 2,022 1,972 1,988 469,900
2016/07/20 1,996 2,017 1,975 2,013 412,000
2016/07/19 1,973 1,997 1,942 1,997 710,400
2016/07/15 2,045 2,067 1,976 1,990 755,600
2016/07/14 2,044 2,051 2,005 2,030 429,800
2016/07/13 2,124 2,126 2,011 2,033 831,700
2016/07/12 2,136 2,166 2,079 2,082 783,500
2016/07/11 2,176 2,187 2,022 2,094 958,100
2016/07/08 2,280 2,290 2,143 2,147 780,200
2016/07/07 2,368 2,379 2,311 2,321 320,100
2016/07/06 2,400 2,414 2,332 2,363 384,100
2016/07/05 2,427 2,441 2,394 2,438 240,000
2016/07/04 2,366 2,448 2,366 2,441 409,400
2016/07/01 2,360 2,396 2,341 2,380 518,000
2016/06/30 2,360 2,465 2,353 2,376 777,500
2016/06/29 2,468 2,468 2,241 2,344 3,408,200
2016/06/28 2,224 2,337 2,212 2,318 1,084,400
2016/06/27 2,200 2,319 2,175 2,278 786,500
2016/06/24 2,348 2,360 2,105 2,170 677,300
2016/06/23 2,290 2,343 2,280 2,340 341,200
2016/06/22 2,330 2,337 2,270 2,291 345,500
2016/06/21 2,277 2,338 2,253 2,335 316,000
2016/06/20 2,244 2,286 2,210 2,278 337,300
2016/06/17 2,291 2,297 2,195 2,210 411,400
2016/06/16 2,315 2,351 2,222 2,245 555,300
2016/06/15 2,330 2,408 2,299 2,384 578,000
2016/06/14 2,405 2,431 2,275 2,377 681,200
2016/06/13 2,496 2,505 2,435 2,436 368,800
2016/06/10 2,559 2,577 2,512 2,533 313,200
2016/06/09 2,510 2,586 2,492 2,559 733,900
2016/06/08 2,458 2,532 2,457 2,510 559,000
2016/06/07 2,470 2,488 2,427 2,446 494,700
2016/06/06 2,400 2,469 2,388 2,450 377,300
2016/06/03 2,443 2,476 2,420 2,447 444,500
2016/06/02 2,479 2,507 2,429 2,454 514,000
2016/06/01 2,510 2,554 2,475 2,489 797,300
2016/05/31 2,496 2,496 2,448 2,492 311,800
2016/05/30 2,475 2,510 2,461 2,487 399,700
2016/05/27 2,420 2,474 2,400 2,454 484,700
2016/05/26 2,481 2,483 2,328 2,418 857,100
2016/05/25 2,539 2,549 2,452 2,503 872,700
2016/05/24 2,420 2,525 2,415 2,520 1,248,400
2016/05/23 2,390 2,419 2,351 2,404 567,400
2016/05/20 2,312 2,381 2,301 2,375 601,200
2016/05/19 2,305 2,366 2,294 2,332 822,600
2016/05/18 2,236 2,309 2,218 2,275 1,006,300
2016/05/17 2,184 2,227 2,151 2,225 418,300
2016/05/16 2,224 2,228 2,162 2,164 530,900
2016/05/13 2,185 2,199 2,119 2,174 566,500
2016/05/12 2,176 2,191 2,162 2,189 218,300
2016/05/11 2,203 2,239 2,175 2,189 354,000
2016/05/10 2,200 2,208 2,164 2,203 369,300
2016/05/09 2,115 2,215 2,103 2,198 502,800
2016/05/06 2,123 2,127 2,079 2,103 408,000
2016/05/02 2,074 2,145 2,070 2,115 408,000
2016/04/28 2,220 2,264 2,102 2,190 1,204,200
2016/04/27 2,100 2,148 2,088 2,145 247,700
2016/04/26 2,140 2,187 2,066 2,119 486,100
2016/04/25 2,251 2,253 2,140 2,155 613,200
2016/04/22 2,205 2,266 2,201 2,235 568,600
2016/04/21 2,145 2,239 2,132 2,225 699,800
2016/04/20 2,151 2,158 2,103 2,110 307,400
2016/04/19 2,118 2,131 2,091 2,115 264,100
2016/04/18 2,052 2,097 2,045 2,074 213,000
2016/04/15 2,149 2,180 2,118 2,120 311,500
2016/04/14 2,160 2,206 2,148 2,181 635,600
2016/04/13 2,076 2,150 2,063 2,148 778,200
2016/04/12 2,020 2,056 2,005 2,056 387,700
2016/04/11 1,999 2,043 1,963 2,036 395,000
2016/04/08 1,877 1,992 1,863 1,983 341,000
2016/04/07 1,906 1,950 1,881 1,915 310,000
2016/04/06 1,823 1,935 1,812 1,923 556,900
2016/04/05 1,918 1,924 1,825 1,830 367,600
2016/04/04 1,965 1,978 1,920 1,941 282,600
2016/04/01 2,050 2,069 1,970 1,972 463,900
2016/03/31 2,081 2,083 2,037 2,051 367,200
2016/03/30 2,057 2,103 2,041 2,095 547,500
2016/03/29 2,051 2,080 2,019 2,059 470,800
2016/03/28 1,971 2,010 1,939 2,001 420,400
2016/03/25 2,095 2,100 1,956 1,977 670,800
2016/03/24 2,038 2,086 2,029 2,052 582,000
2016/03/23 2,090 2,093 2,033 2,058 422,100
2016/03/22 2,109 2,147 2,064 2,085 887,400
2016/03/18 2,132 2,235 2,070 2,104 1,582,800
2016/03/17 2,050 2,098 2,044 2,071 927,600
2016/03/16 1,961 2,036 1,959 2,013 655,300
2016/03/15 1,909 1,983 1,908 1,963 740,400
2016/03/14 1,850 1,900 1,847 1,892 344,400
2016/03/11 1,825 1,850 1,795 1,850 562,700
2016/03/10 1,837 1,862 1,816 1,857 286,600
2016/03/09 1,850 1,856 1,814 1,826 259,300
2016/03/08 1,875 1,885 1,824 1,880 236,200
2016/03/07 1,910 1,912 1,871 1,884 325,700
2016/03/04 1,872 1,898 1,839 1,893 426,800
2016/03/03 1,851 1,873 1,842 1,872 308,900
2016/03/02 1,809 1,872 1,793 1,868 513,800
2016/03/01 1,738 1,778 1,727 1,776 364,800
2016/02/29 1,750 1,792 1,735 1,750 424,000
2016/02/26 1,757 1,763 1,721 1,760 411,100
2016/02/25 1,700 1,758 1,688 1,750 520,000
2016/02/24 1,707 1,734 1,667 1,691 579,200
2016/02/23 1,694 1,723 1,675 1,707 390,200
2016/02/22 1,677 1,710 1,642 1,686 636,700
2016/02/19 1,717 1,717 1,639 1,675 409,700
2016/02/18 1,734 1,760 1,717 1,726 461,200
2016/02/17 1,676 1,735 1,653 1,690 627,800
2016/02/16 1,638 1,756 1,638 1,699 732,500
2016/02/15 1,592 1,706 1,590 1,689 827,400
2016/02/12 1,606 1,680 1,596 1,632 923,800
2016/02/10 1,802 1,802 1,672 1,726 462,300
2016/02/09 1,800 1,808 1,747 1,780 591,200
2016/02/08 1,837 1,907 1,808 1,900 455,300
2016/02/05 1,900 1,940 1,845 1,884 400,200
2016/02/04 2,100 2,130 1,918 1,939 951,600
2016/02/03 2,029 2,074 2,005 2,060 308,900
2016/02/02 2,075 2,139 2,067 2,079 335,400
2016/02/01 2,050 2,096 2,030 2,084 356,500
2016/01/29 1,996 2,019 1,940 1,997 343,200
2016/01/28 1,939 1,992 1,935 1,990 199,600
2016/01/27 1,925 1,968 1,924 1,958 270,900
2016/01/26 1,894 1,944 1,888 1,914 265,300
2016/01/25 1,920 1,948 1,890 1,934 321,500
2016/01/22 1,849 1,880 1,813 1,880 335,900
2016/01/21 1,821 1,862 1,751 1,755 463,900
2016/01/20 1,920 1,920 1,802 1,812 511,300
2016/01/19 1,901 1,917 1,858 1,895 197,400
2016/01/18 1,878 1,906 1,868 1,896 433,300
2016/01/15 2,000 2,031 1,934 1,958 343,900
2016/01/14 1,971 1,978 1,922 1,975 481,300
2016/01/13 2,048 2,069 2,001 2,043 653,500
2016/01/12 2,123 2,148 1,976 2,025 883,300
2016/01/08 2,139 2,184 2,123 2,156 635,400
2016/01/07 2,168 2,217 2,130 2,176 590,000
2016/01/06 2,277 2,278 2,152 2,187 854,900
2016/01/05 2,117 2,252 2,116 2,227 806,300
2016/01/04 2,160 2,210 2,123 2,149 470,300

このページの先頭へ