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
2017/12/29 3,000 3,015 2,975 2,978 126,800
2017/12/28 3,045 3,045 3,010 3,025 109,700
2017/12/27 3,050 3,060 3,015 3,035 200,400
2017/12/26 3,020 3,060 2,992 3,040 278,400
2017/12/25 3,035 3,050 3,015 3,020 114,000
2017/12/22 3,015 3,050 2,998 3,050 198,700
2017/12/21 2,956 3,030 2,950 3,025 216,600
2017/12/20 3,005 3,045 2,977 2,986 231,500
2017/12/19 3,015 3,045 2,970 3,010 403,500
2017/12/18 3,180 3,180 2,994 3,015 691,400
2017/12/15 3,190 3,250 3,115 3,170 775,400
2017/12/14 3,120 3,180 3,115 3,180 461,600
2017/12/13 3,155 3,190 3,065 3,100 383,200
2017/12/12 3,170 3,220 3,095 3,145 650,700
2017/12/11 3,090 3,120 3,035 3,100 617,300
2017/12/08 3,035 3,100 3,015 3,080 494,800
2017/12/07 2,961 3,035 2,946 3,020 517,800
2017/12/06 2,915 2,955 2,894 2,921 329,900
2017/12/05 2,853 2,895 2,828 2,886 206,700
2017/12/04 2,910 2,972 2,886 2,893 639,400
2017/12/01 2,889 2,914 2,871 2,898 233,500
2017/11/30 2,800 2,900 2,797 2,891 494,600
2017/11/29 2,768 2,772 2,732 2,769 208,200
2017/11/28 2,751 2,761 2,723 2,741 179,900
2017/11/27 2,821 2,822 2,754 2,770 280,500
2017/11/24 2,841 2,841 2,768 2,786 402,900
2017/11/22 2,805 2,895 2,794 2,850 785,500
2017/11/21 2,757 2,804 2,731 2,755 524,400
2017/11/20 2,648 2,714 2,625 2,707 369,500
2017/11/17 2,618 2,646 2,596 2,617 440,300
2017/11/16 2,474 2,580 2,474 2,569 492,400
2017/11/15 2,450 2,528 2,450 2,475 453,000
2017/11/14 2,438 2,452 2,428 2,445 214,300
2017/11/13 2,440 2,492 2,402 2,469 472,200
2017/11/10 2,361 2,370 2,334 2,353 279,200
2017/11/09 2,415 2,439 2,356 2,382 309,900
2017/11/08 2,450 2,456 2,396 2,409 155,900
2017/11/07 2,401 2,482 2,400 2,442 303,800
2017/11/06 2,408 2,430 2,400 2,401 123,500
2017/11/02 2,417 2,426 2,385 2,399 148,400
2017/11/01 2,430 2,444 2,416 2,420 113,100
2017/10/31 2,421 2,435 2,399 2,433 174,200
2017/10/30 2,450 2,464 2,436 2,443 350,200
2017/10/27 2,390 2,437 2,389 2,424 155,600
2017/10/26 2,383 2,403 2,378 2,386 117,700
2017/10/25 2,406 2,417 2,380 2,384 149,000
2017/10/24 2,416 2,430 2,400 2,408 127,100
2017/10/23 2,430 2,454 2,414 2,432 198,400
2017/10/20 2,403 2,434 2,402 2,412 117,400
2017/10/19 2,410 2,419 2,397 2,406 112,500
2017/10/18 2,407 2,417 2,390 2,401 103,500
2017/10/17 2,431 2,435 2,397 2,407 180,200
2017/10/16 2,416 2,449 2,396 2,428 187,100
2017/10/13 2,407 2,414 2,365 2,407 154,900
2017/10/12 2,398 2,415 2,391 2,403 174,200
2017/10/11 2,401 2,417 2,389 2,401 192,000
2017/10/10 2,370 2,405 2,361 2,400 344,400
2017/10/06 2,358 2,386 2,346 2,352 291,900
2017/10/05 2,359 2,374 2,339 2,354 240,500
2017/10/04 2,356 2,369 2,349 2,352 117,600
2017/10/03 2,361 2,363 2,334 2,355 189,000
2017/10/02 2,388 2,418 2,345 2,351 559,600
2017/09/29 2,325 2,393 2,325 2,391 907,900
2017/09/28 2,220 2,328 2,220 2,315 779,200
2017/09/27 2,210 2,228 2,176 2,212 415,400
2017/09/26 2,189 2,196 2,175 2,190 145,400
2017/09/25 2,178 2,212 2,163 2,205 269,300
2017/09/22 2,185 2,186 2,143 2,147 125,200
2017/09/21 2,182 2,197 2,170 2,176 137,600
2017/09/20 2,197 2,199 2,175 2,177 132,000
2017/09/19 2,162 2,219 2,152 2,215 577,900
2017/09/15 2,140 2,144 2,122 2,133 122,100
2017/09/14 2,147 2,158 2,129 2,137 190,500
2017/09/13 2,100 2,166 2,100 2,159 244,900
2017/09/12 2,077 2,095 2,038 2,084 300,900
2017/09/11 2,073 2,085 2,055 2,077 139,200
2017/09/08 2,053 2,080 2,047 2,052 191,800
2017/09/07 2,100 2,104 2,068 2,076 171,600
2017/09/06 2,040 2,094 2,039 2,088 173,800
2017/09/05 2,154 2,164 2,071 2,072 225,600
2017/09/04 2,162 2,177 2,136 2,136 211,800
2017/09/01 2,194 2,207 2,181 2,186 170,400
2017/08/31 2,215 2,233 2,183 2,194 257,400
2017/08/30 2,204 2,210 2,162 2,209 250,100
2017/08/29 2,200 2,209 2,184 2,198 199,300
2017/08/28 2,165 2,215 2,157 2,211 295,700
2017/08/25 2,128 2,166 2,128 2,160 237,700
2017/08/24 2,102 2,141 2,102 2,116 232,600
2017/08/23 2,100 2,113 2,084 2,099 192,000
2017/08/22 2,090 2,120 2,084 2,088 262,700
2017/08/21 2,117 2,128 2,099 2,101 192,700
2017/08/18 2,115 2,138 2,108 2,111 218,200
2017/08/17 2,094 2,155 2,094 2,152 399,900
2017/08/16 2,035 2,102 2,034 2,091 328,000
2017/08/15 2,042 2,059 2,022 2,031 373,800
2017/08/14 1,957 2,060 1,957 2,025 465,700
2017/08/10 2,089 2,096 2,035 2,057 330,600
2017/08/09 2,125 2,168 2,092 2,106 505,400
2017/08/08 2,090 2,111 2,083 2,106 161,400
2017/08/07 2,085 2,111 2,072 2,082 205,400
2017/08/04 2,021 2,067 2,010 2,065 429,600
2017/08/03 2,055 2,062 2,010 2,021 390,700
2017/08/02 2,073 2,081 2,054 2,062 225,300
2017/08/01 2,105 2,114 2,071 2,078 204,900
2017/07/31 2,085 2,114 2,075 2,099 246,900
2017/07/28 2,135 2,136 2,079 2,081 270,300
2017/07/27 2,132 2,152 2,120 2,137 266,800
2017/07/26 2,150 2,150 2,131 2,137 141,600
2017/07/25 2,146 2,146 2,127 2,145 164,400
2017/07/24 2,158 2,164 2,126 2,137 242,600
2017/07/21 2,156 2,178 2,150 2,170 272,400
2017/07/20 2,119 2,156 2,106 2,155 289,100
2017/07/19 2,108 2,141 2,108 2,120 379,900
2017/07/18 2,100 2,122 2,080 2,108 213,800
2017/07/14 2,097 2,113 2,089 2,109 138,200
2017/07/13 2,114 2,118 2,086 2,109 149,300
2017/07/12 2,139 2,140 2,098 2,106 181,200
2017/07/11 2,103 2,136 2,098 2,127 264,600
2017/07/10 2,082 2,117 2,074 2,107 361,100
2017/07/07 2,088 2,088 2,047 2,072 531,000
2017/07/06 2,100 2,124 2,094 2,111 231,900
2017/07/05 2,082 2,115 2,072 2,110 237,600
2017/07/04 2,128 2,130 2,082 2,096 298,000
2017/07/03 2,119 2,123 2,099 2,108 259,900
2017/06/30 2,108 2,120 2,092 2,109 341,700
2017/06/29 2,090 2,134 2,076 2,129 381,200
2017/06/28 2,120 2,120 2,074 2,083 419,500
2017/06/27 2,147 2,151 2,113 2,123 459,900
2017/06/26 2,077 2,133 2,067 2,132 586,000
2017/06/23 2,079 2,100 2,056 2,065 319,600
2017/06/22 2,059 2,089 2,040 2,063 286,800
2017/06/21 2,044 2,073 2,014 2,064 283,500
2017/06/20 2,053 2,065 2,041 2,050 339,100
2017/06/19 2,018 2,057 2,017 2,036 494,700
2017/06/16 2,019 2,032 1,998 2,003 290,400
2017/06/15 1,996 2,012 1,983 2,004 337,000
2017/06/14 2,015 2,046 1,999 2,000 539,600
2017/06/13 1,996 2,019 1,985 2,001 408,700
2017/06/12 1,939 2,006 1,934 2,004 692,600
2017/06/09 1,975 1,983 1,930 1,937 1,073,000
2017/06/08 2,021 2,021 1,986 1,988 510,300
2017/06/07 2,005 2,017 1,992 2,014 386,300
2017/06/06 2,041 2,041 1,997 2,018 529,000
2017/06/05 2,000 2,047 1,996 2,039 464,100
2017/06/02 2,011 2,019 1,986 2,004 553,200
2017/06/01 1,998 2,024 1,976 1,999 507,100
2017/05/31 2,000 2,000 1,968 1,975 402,400
2017/05/30 1,980 2,005 1,947 1,998 491,400
2017/05/29 1,971 1,995 1,956 1,976 353,700
2017/05/26 2,060 2,065 1,967 1,974 822,000
2017/05/25 1,994 2,036 1,987 2,030 667,600
2017/05/24 2,007 2,015 1,967 1,994 620,900
2017/05/23 1,980 2,039 1,972 1,993 1,028,700
2017/05/22 1,959 1,975 1,946 1,967 501,600
2017/05/19 1,947 1,968 1,932 1,937 426,000
2017/05/18 1,950 1,960 1,926 1,937 638,700
2017/05/17 2,020 2,033 1,953 1,976 1,093,500
2017/05/16 2,106 2,109 2,000 2,017 1,407,600
2017/05/15 2,115 2,129 2,022 2,094 1,536,000
2017/05/12 2,453 2,456 2,080 2,101 1,982,800
2017/05/11 2,519 2,529 2,482 2,503 513,200
2017/05/10 2,460 2,543 2,458 2,510 875,600
2017/05/09 2,416 2,431 2,391 2,422 387,100
2017/05/08 2,350 2,397 2,342 2,392 305,800
2017/05/02 2,345 2,370 2,323 2,332 195,700
2017/05/01 2,358 2,373 2,341 2,345 144,300
2017/04/28 2,370 2,372 2,327 2,358 376,800
2017/04/27 2,325 2,365 2,289 2,321 1,037,400
2017/04/26 2,283 2,332 2,267 2,319 323,700
2017/04/25 2,251 2,262 2,232 2,250 245,800
2017/04/24 2,250 2,275 2,237 2,260 307,800
2017/04/21 2,270 2,275 2,238 2,260 202,800
2017/04/20 2,310 2,324 2,256 2,260 197,600
2017/04/19 2,322 2,358 2,309 2,311 223,300
2017/04/18 2,324 2,347 2,311 2,332 227,400
2017/04/17 2,215 2,312 2,201 2,297 288,900
2017/04/14 2,230 2,261 2,225 2,228 177,000
2017/04/13 2,168 2,259 2,162 2,248 357,400
2017/04/12 2,216 2,242 2,208 2,208 221,700
2017/04/11 2,261 2,278 2,238 2,249 178,200
2017/04/10 2,259 2,301 2,250 2,265 309,700
2017/04/07 2,243 2,264 2,201 2,251 198,400
2017/04/06 2,262 2,286 2,229 2,246 238,600
2017/04/05 2,258 2,287 2,226 2,261 181,300
2017/04/04 2,317 2,327 2,243 2,254 206,300
2017/04/03 2,297 2,338 2,297 2,317 283,500
2017/03/31 2,315 2,351 2,299 2,299 223,900
2017/03/30 2,354 2,356 2,304 2,315 198,700
2017/03/29 2,377 2,377 2,291 2,325 440,500
2017/03/28 2,312 2,370 2,305 2,369 238,100
2017/03/27 2,318 2,345 2,280 2,281 253,700
2017/03/24 2,330 2,358 2,322 2,355 168,700
2017/03/23 2,350 2,359 2,319 2,324 269,100
2017/03/22 2,362 2,380 2,350 2,354 226,900
2017/03/21 2,368 2,405 2,365 2,391 269,000
2017/03/17 2,390 2,395 2,363 2,368 933,600
2017/03/16 2,358 2,387 2,338 2,384 307,300
2017/03/15 2,371 2,411 2,345 2,358 359,300
2017/03/14 2,345 2,379 2,331 2,371 219,300
2017/03/13 2,369 2,396 2,350 2,351 314,400
2017/03/10 2,366 2,382 2,331 2,360 356,000
2017/03/09 2,335 2,376 2,333 2,355 352,600
2017/03/08 2,300 2,362 2,296 2,317 521,600
2017/03/07 2,253 2,314 2,247 2,311 649,200
2017/03/06 2,234 2,257 2,222 2,242 313,100
2017/03/03 2,200 2,242 2,199 2,219 431,500
2017/03/02 2,160 2,189 2,137 2,186 321,100
2017/03/01 2,117 2,134 2,096 2,127 301,700
2017/02/28 2,134 2,169 2,126 2,126 327,600
2017/02/27 2,120 2,147 2,104 2,118 264,700
2017/02/24 2,099 2,134 2,090 2,121 328,200
2017/02/23 2,101 2,124 2,086 2,103 262,100
2017/02/22 2,082 2,119 2,082 2,099 256,700
2017/02/21 2,066 2,095 2,065 2,085 444,300
2017/02/20 2,027 2,072 2,010 2,062 318,900
2017/02/17 2,020 2,054 2,019 2,027 428,900
2017/02/16 1,988 2,038 1,988 2,014 391,700
2017/02/15 1,980 2,003 1,971 1,978 228,700
2017/02/14 1,990 2,025 1,954 1,960 390,100
2017/02/13 1,926 1,989 1,922 1,981 475,600
2017/02/10 1,900 1,947 1,867 1,886 678,200
2017/02/09 1,900 1,908 1,876 1,894 235,200
2017/02/08 1,905 1,918 1,887 1,904 247,000
2017/02/07 1,947 1,950 1,895 1,896 312,200
2017/02/06 1,950 1,957 1,930 1,942 236,900
2017/02/03 1,954 1,978 1,921 1,922 622,400
2017/02/02 2,074 2,084 1,930 1,942 758,500
2017/02/01 2,083 2,109 2,067 2,073 280,200
2017/01/31 2,086 2,110 2,073 2,080 307,400
2017/01/30 2,105 2,120 2,085 2,102 385,600
2017/01/27 2,095 2,109 2,069 2,105 245,400
2017/01/26 2,080 2,109 2,079 2,095 244,100
2017/01/25 2,077 2,081 2,054 2,070 229,900
2017/01/24 2,030 2,059 2,021 2,043 155,700
2017/01/23 2,022 2,032 2,000 2,019 178,300
2017/01/20 2,030 2,035 2,006 2,016 145,900
2017/01/19 2,031 2,048 2,020 2,037 182,000
2017/01/18 1,981 2,019 1,971 2,016 133,700
2017/01/17 2,045 2,045 1,997 1,998 118,300
2017/01/16 2,031 2,059 2,023 2,037 128,300
2017/01/13 2,010 2,047 2,010 2,029 184,400
2017/01/12 2,025 2,035 1,997 2,012 366,800
2017/01/11 2,075 2,093 2,059 2,062 245,900
2017/01/10 2,133 2,142 2,097 2,098 247,100
2017/01/06 2,067 2,133 2,067 2,122 378,800
2017/01/05 2,040 2,071 2,039 2,065 189,500
2017/01/04 2,025 2,052 2,025 2,039 158,900

このページの先頭へ