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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,260 | 4,295 | 4,215 | 4,255 | 66,800 |
| 2020/12/29 | 4,205 | 4,295 | 4,200 | 4,295 | 101,800 |
| 2020/12/28 | 4,275 | 4,275 | 4,145 | 4,205 | 93,000 |
| 2020/12/25 | 4,285 | 4,290 | 4,225 | 4,250 | 31,200 |
| 2020/12/24 | 4,365 | 4,365 | 4,265 | 4,285 | 61,200 |
| 2020/12/23 | 4,265 | 4,365 | 4,235 | 4,355 | 117,000 |
| 2020/12/22 | 4,330 | 4,380 | 4,225 | 4,250 | 135,700 |
| 2020/12/21 | 4,425 | 4,480 | 4,380 | 4,435 | 152,100 |
| 2020/12/18 | 4,365 | 4,495 | 4,360 | 4,405 | 154,200 |
| 2020/12/17 | 4,210 | 4,405 | 4,205 | 4,385 | 99,100 |
| 2020/12/16 | 4,215 | 4,240 | 4,170 | 4,200 | 80,000 |
| 2020/12/15 | 4,260 | 4,305 | 4,190 | 4,210 | 136,600 |
| 2020/12/14 | 4,200 | 4,295 | 4,170 | 4,260 | 87,700 |
| 2020/12/11 | 4,160 | 4,190 | 4,145 | 4,180 | 65,400 |
| 2020/12/10 | 4,175 | 4,190 | 4,140 | 4,150 | 68,700 |
| 2020/12/09 | 4,200 | 4,225 | 4,165 | 4,195 | 49,500 |
| 2020/12/08 | 4,145 | 4,215 | 4,125 | 4,200 | 61,700 |
| 2020/12/07 | 4,285 | 4,320 | 4,150 | 4,165 | 136,000 |
| 2020/12/04 | 4,310 | 4,320 | 4,240 | 4,280 | 127,200 |
| 2020/12/03 | 4,430 | 4,455 | 4,310 | 4,350 | 95,300 |
| 2020/12/02 | 4,405 | 4,455 | 4,370 | 4,430 | 146,500 |
| 2020/12/01 | 4,260 | 4,440 | 4,260 | 4,415 | 194,800 |
| 2020/11/30 | 4,170 | 4,270 | 4,140 | 4,225 | 140,200 |
| 2020/11/27 | 4,110 | 4,180 | 4,060 | 4,170 | 129,700 |
| 2020/11/26 | 4,080 | 4,145 | 4,040 | 4,105 | 85,300 |
| 2020/11/25 | 4,130 | 4,185 | 4,070 | 4,085 | 126,900 |
| 2020/11/24 | 4,120 | 4,165 | 4,075 | 4,095 | 175,300 |
| 2020/11/20 | 4,005 | 4,045 | 3,950 | 3,990 | 93,600 |
| 2020/11/19 | 3,985 | 4,040 | 3,955 | 4,005 | 156,800 |
| 2020/11/18 | 4,075 | 4,120 | 4,005 | 4,080 | 65,000 |
| 2020/11/17 | 4,200 | 4,245 | 4,095 | 4,105 | 148,200 |
| 2020/11/16 | 4,065 | 4,200 | 4,010 | 4,190 | 230,800 |
| 2020/11/13 | 4,040 | 4,040 | 3,920 | 3,995 | 108,100 |
| 2020/11/12 | 4,080 | 4,105 | 3,995 | 4,075 | 136,000 |
| 2020/11/11 | 3,970 | 4,075 | 3,950 | 4,075 | 183,600 |
| 2020/11/10 | 3,920 | 3,980 | 3,880 | 3,970 | 156,900 |
| 2020/11/09 | 3,915 | 3,970 | 3,890 | 3,970 | 117,000 |
| 2020/11/06 | 3,870 | 3,930 | 3,860 | 3,910 | 93,800 |
| 2020/11/05 | 3,800 | 3,885 | 3,760 | 3,870 | 104,400 |
| 2020/11/04 | 3,720 | 3,795 | 3,685 | 3,785 | 77,400 |
| 2020/11/02 | 3,710 | 3,755 | 3,630 | 3,650 | 87,000 |
| 2020/10/30 | 3,655 | 3,725 | 3,655 | 3,705 | 138,800 |
| 2020/10/29 | 3,670 | 3,720 | 3,625 | 3,655 | 93,900 |
| 2020/10/28 | 3,770 | 3,810 | 3,700 | 3,725 | 150,600 |
| 2020/10/27 | 3,790 | 3,840 | 3,695 | 3,835 | 110,400 |
| 2020/10/26 | 3,860 | 3,910 | 3,775 | 3,795 | 127,400 |
| 2020/10/23 | 3,795 | 3,845 | 3,775 | 3,795 | 170,200 |
| 2020/10/22 | 3,830 | 3,830 | 3,760 | 3,795 | 121,800 |
| 2020/10/21 | 3,750 | 3,845 | 3,735 | 3,830 | 110,600 |
| 2020/10/20 | 3,710 | 3,735 | 3,670 | 3,735 | 72,800 |
| 2020/10/19 | 3,665 | 3,705 | 3,655 | 3,690 | 40,700 |
| 2020/10/16 | 3,625 | 3,710 | 3,620 | 3,655 | 81,300 |
| 2020/10/15 | 3,655 | 3,675 | 3,615 | 3,670 | 89,800 |
| 2020/10/14 | 3,725 | 3,730 | 3,680 | 3,705 | 77,200 |
| 2020/10/13 | 3,695 | 3,740 | 3,670 | 3,740 | 65,900 |
| 2020/10/12 | 3,740 | 3,740 | 3,690 | 3,715 | 73,300 |
| 2020/10/09 | 3,750 | 3,790 | 3,725 | 3,785 | 125,200 |
| 2020/10/08 | 3,720 | 3,740 | 3,660 | 3,740 | 98,500 |
| 2020/10/07 | 3,680 | 3,710 | 3,625 | 3,700 | 152,000 |
| 2020/10/06 | 3,710 | 3,735 | 3,665 | 3,725 | 144,500 |
| 2020/10/05 | 3,555 | 3,685 | 3,540 | 3,660 | 137,300 |
| 2020/10/02 | 3,605 | 3,640 | 3,485 | 3,510 | 136,100 |
| 2020/09/30 | 3,540 | 3,590 | 3,505 | 3,570 | 170,900 |
| 2020/09/29 | 3,585 | 3,660 | 3,535 | 3,610 | 159,900 |
| 2020/09/28 | 3,450 | 3,525 | 3,435 | 3,520 | 145,600 |
| 2020/09/25 | 3,390 | 3,425 | 3,365 | 3,400 | 82,100 |
| 2020/09/24 | 3,425 | 3,440 | 3,360 | 3,380 | 125,900 |
| 2020/09/23 | 3,410 | 3,480 | 3,410 | 3,460 | 141,400 |
| 2020/09/18 | 3,470 | 3,525 | 3,455 | 3,525 | 106,800 |
| 2020/09/17 | 3,520 | 3,520 | 3,425 | 3,470 | 78,700 |
| 2020/09/16 | 3,505 | 3,535 | 3,490 | 3,520 | 83,800 |
| 2020/09/15 | 3,455 | 3,530 | 3,450 | 3,525 | 158,800 |
| 2020/09/14 | 3,370 | 3,465 | 3,370 | 3,460 | 125,400 |
| 2020/09/11 | 3,295 | 3,380 | 3,255 | 3,370 | 115,500 |
| 2020/09/10 | 3,245 | 3,290 | 3,235 | 3,275 | 83,800 |
| 2020/09/09 | 3,210 | 3,255 | 3,155 | 3,230 | 208,200 |
| 2020/09/08 | 3,200 | 3,280 | 3,190 | 3,280 | 119,500 |
| 2020/09/07 | 3,180 | 3,225 | 3,170 | 3,180 | 123,900 |
| 2020/09/04 | 3,135 | 3,190 | 3,125 | 3,165 | 137,100 |
| 2020/09/03 | 3,300 | 3,300 | 3,195 | 3,205 | 81,000 |
| 2020/09/02 | 3,265 | 3,285 | 3,205 | 3,235 | 177,600 |
| 2020/09/01 | 3,225 | 3,265 | 3,190 | 3,260 | 90,300 |
| 2020/08/31 | 3,225 | 3,285 | 3,195 | 3,225 | 100,500 |
| 2020/08/28 | 3,255 | 3,270 | 3,145 | 3,165 | 192,500 |
| 2020/08/27 | 3,380 | 3,395 | 3,280 | 3,295 | 179,900 |
| 2020/08/26 | 3,400 | 3,410 | 3,365 | 3,390 | 186,900 |
| 2020/08/25 | 3,445 | 3,470 | 3,430 | 3,435 | 120,500 |
| 2020/08/24 | 3,425 | 3,435 | 3,390 | 3,420 | 101,500 |
| 2020/08/21 | 3,405 | 3,455 | 3,400 | 3,420 | 110,200 |
| 2020/08/20 | 3,450 | 3,450 | 3,340 | 3,350 | 212,500 |
| 2020/08/19 | 3,420 | 3,540 | 3,405 | 3,485 | 119,600 |
| 2020/08/18 | 3,500 | 3,500 | 3,405 | 3,410 | 240,000 |
| 2020/08/17 | 3,435 | 3,560 | 3,435 | 3,515 | 166,400 |
| 2020/08/14 | 3,560 | 3,660 | 3,550 | 3,560 | 280,700 |
| 2020/08/13 | 3,525 | 3,570 | 3,500 | 3,550 | 155,600 |
| 2020/08/12 | 3,555 | 3,600 | 3,530 | 3,590 | 164,900 |
| 2020/08/11 | 3,535 | 3,565 | 3,500 | 3,535 | 136,100 |
| 2020/08/07 | 3,550 | 3,560 | 3,500 | 3,535 | 111,600 |
| 2020/08/06 | 3,590 | 3,600 | 3,540 | 3,570 | 101,600 |
| 2020/08/05 | 3,630 | 3,655 | 3,600 | 3,635 | 131,400 |
| 2020/08/04 | 3,595 | 3,700 | 3,595 | 3,635 | 163,700 |
| 2020/08/03 | 3,510 | 3,580 | 3,510 | 3,560 | 74,700 |
| 2020/07/31 | 3,670 | 3,685 | 3,515 | 3,525 | 166,400 |
| 2020/07/30 | 3,695 | 3,730 | 3,665 | 3,690 | 54,700 |
| 2020/07/29 | 3,710 | 3,720 | 3,660 | 3,675 | 93,600 |
| 2020/07/28 | 3,755 | 3,765 | 3,715 | 3,725 | 106,900 |
| 2020/07/27 | 3,795 | 3,805 | 3,720 | 3,750 | 118,100 |
| 2020/07/22 | 3,860 | 3,900 | 3,810 | 3,875 | 243,900 |
| 2020/07/21 | 3,700 | 3,815 | 3,695 | 3,795 | 164,300 |
| 2020/07/20 | 3,650 | 3,700 | 3,615 | 3,690 | 64,400 |
| 2020/07/17 | 3,680 | 3,700 | 3,600 | 3,645 | 97,600 |
| 2020/07/16 | 3,720 | 3,770 | 3,700 | 3,715 | 134,900 |
| 2020/07/15 | 3,735 | 3,770 | 3,670 | 3,710 | 138,600 |
| 2020/07/14 | 3,645 | 3,690 | 3,615 | 3,670 | 88,100 |
| 2020/07/13 | 3,670 | 3,720 | 3,625 | 3,705 | 95,100 |
| 2020/07/10 | 3,595 | 3,640 | 3,585 | 3,600 | 133,200 |
| 2020/07/09 | 3,540 | 3,760 | 3,525 | 3,700 | 238,200 |
| 2020/07/08 | 3,630 | 3,630 | 3,535 | 3,535 | 175,900 |
| 2020/07/07 | 3,565 | 3,675 | 3,545 | 3,665 | 216,000 |
| 2020/07/06 | 3,410 | 3,535 | 3,405 | 3,520 | 114,700 |
| 2020/07/03 | 3,330 | 3,420 | 3,305 | 3,405 | 118,600 |
| 2020/07/02 | 3,370 | 3,390 | 3,300 | 3,320 | 107,600 |
| 2020/07/01 | 3,410 | 3,425 | 3,345 | 3,345 | 128,400 |
| 2020/06/30 | 3,550 | 3,605 | 3,415 | 3,430 | 130,300 |
| 2020/06/29 | 3,550 | 3,565 | 3,470 | 3,485 | 198,300 |
| 2020/06/26 | 3,635 | 3,650 | 3,570 | 3,605 | 98,700 |
| 2020/06/25 | 3,605 | 3,635 | 3,570 | 3,580 | 101,200 |
| 2020/06/24 | 3,600 | 3,640 | 3,570 | 3,620 | 86,900 |
| 2020/06/23 | 3,625 | 3,675 | 3,580 | 3,640 | 120,800 |
| 2020/06/22 | 3,560 | 3,590 | 3,515 | 3,560 | 139,500 |
| 2020/06/19 | 3,710 | 3,710 | 3,615 | 3,615 | 199,700 |
| 2020/06/18 | 3,615 | 3,705 | 3,605 | 3,675 | 155,900 |
| 2020/06/17 | 3,650 | 3,700 | 3,635 | 3,650 | 102,600 |
| 2020/06/16 | 3,720 | 3,740 | 3,665 | 3,715 | 215,600 |
| 2020/06/15 | 3,685 | 3,685 | 3,580 | 3,585 | 204,400 |
| 2020/06/12 | 3,680 | 3,750 | 3,650 | 3,715 | 156,200 |
| 2020/06/11 | 3,840 | 3,915 | 3,790 | 3,835 | 118,000 |
| 2020/06/10 | 3,760 | 3,875 | 3,745 | 3,850 | 123,200 |
| 2020/06/09 | 3,845 | 3,895 | 3,780 | 3,805 | 171,800 |
| 2020/06/08 | 3,840 | 3,840 | 3,785 | 3,810 | 92,500 |
| 2020/06/05 | 3,720 | 3,810 | 3,700 | 3,795 | 121,600 |
| 2020/06/04 | 3,855 | 3,860 | 3,705 | 3,750 | 244,400 |
| 2020/06/03 | 3,885 | 3,900 | 3,765 | 3,795 | 138,700 |
| 2020/06/02 | 3,860 | 3,900 | 3,825 | 3,845 | 125,900 |
| 2020/06/01 | 3,760 | 3,840 | 3,755 | 3,825 | 111,600 |
| 2020/05/29 | 3,795 | 3,845 | 3,755 | 3,825 | 199,500 |
| 2020/05/28 | 3,820 | 3,870 | 3,720 | 3,800 | 494,900 |
| 2020/05/27 | 4,000 | 4,060 | 3,910 | 3,960 | 221,800 |
| 2020/05/26 | 4,000 | 4,150 | 3,920 | 4,125 | 281,200 |
| 2020/05/25 | 3,860 | 3,950 | 3,840 | 3,950 | 110,400 |
| 2020/05/22 | 3,895 | 3,910 | 3,765 | 3,775 | 95,100 |
| 2020/05/21 | 3,890 | 3,925 | 3,800 | 3,840 | 98,600 |
| 2020/05/20 | 3,795 | 3,905 | 3,740 | 3,890 | 141,200 |
| 2020/05/19 | 3,990 | 4,005 | 3,760 | 3,790 | 303,100 |
| 2020/05/18 | 4,025 | 4,045 | 3,905 | 3,920 | 223,600 |
| 2020/05/15 | 3,750 | 4,055 | 3,740 | 4,015 | 540,800 |
| 2020/05/14 | 3,915 | 3,935 | 3,650 | 3,700 | 498,000 |
| 2020/05/13 | 4,035 | 4,140 | 3,985 | 4,125 | 204,200 |
| 2020/05/12 | 3,960 | 4,045 | 3,935 | 4,035 | 150,600 |
| 2020/05/11 | 3,950 | 4,000 | 3,925 | 3,995 | 63,100 |
| 2020/05/08 | 4,000 | 4,010 | 3,915 | 3,940 | 134,000 |
| 2020/05/07 | 3,870 | 3,920 | 3,805 | 3,840 | 112,100 |
| 2020/05/01 | 3,870 | 3,880 | 3,810 | 3,865 | 105,300 |
| 2020/04/30 | 4,010 | 4,010 | 3,865 | 3,900 | 268,800 |
| 2020/04/28 | 3,790 | 3,840 | 3,730 | 3,825 | 135,600 |
| 2020/04/27 | 3,790 | 3,820 | 3,760 | 3,790 | 87,900 |
| 2020/04/24 | 3,670 | 3,745 | 3,610 | 3,720 | 130,800 |
| 2020/04/23 | 3,565 | 3,680 | 3,565 | 3,675 | 218,200 |
| 2020/04/22 | 3,595 | 3,630 | 3,530 | 3,555 | 124,300 |
| 2020/04/21 | 3,730 | 3,745 | 3,620 | 3,625 | 119,700 |
| 2020/04/20 | 3,720 | 3,775 | 3,715 | 3,770 | 185,800 |
| 2020/04/17 | 3,665 | 3,705 | 3,600 | 3,680 | 101,700 |
| 2020/04/16 | 3,515 | 3,665 | 3,515 | 3,610 | 205,400 |
| 2020/04/15 | 3,570 | 3,615 | 3,525 | 3,555 | 142,700 |
| 2020/04/14 | 3,550 | 3,565 | 3,495 | 3,545 | 137,700 |
| 2020/04/13 | 3,580 | 3,630 | 3,540 | 3,545 | 131,700 |
| 2020/04/10 | 3,610 | 3,655 | 3,510 | 3,645 | 155,500 |
| 2020/04/09 | 3,500 | 3,580 | 3,455 | 3,565 | 168,900 |
| 2020/04/08 | 3,440 | 3,535 | 3,345 | 3,510 | 227,900 |
| 2020/04/07 | 3,375 | 3,545 | 3,370 | 3,450 | 261,100 |
| 2020/04/06 | 3,080 | 3,320 | 3,080 | 3,310 | 196,300 |
| 2020/04/03 | 3,205 | 3,280 | 3,125 | 3,195 | 184,200 |
| 2020/04/02 | 3,240 | 3,320 | 3,135 | 3,185 | 142,900 |
| 2020/04/01 | 3,385 | 3,515 | 3,265 | 3,280 | 250,800 |
| 2020/03/31 | 3,410 | 3,525 | 3,375 | 3,455 | 270,100 |
| 2020/03/30 | 3,285 | 3,440 | 3,270 | 3,425 | 349,800 |
| 2020/03/27 | 3,390 | 3,420 | 3,300 | 3,380 | 430,300 |
| 2020/03/26 | 3,215 | 3,315 | 3,155 | 3,265 | 376,200 |
| 2020/03/25 | 3,305 | 3,390 | 3,175 | 3,300 | 529,600 |
| 2020/03/24 | 2,820 | 2,908 | 2,775 | 2,888 | 187,500 |
| 2020/03/23 | 2,602 | 2,686 | 2,481 | 2,639 | 269,200 |
| 2020/03/19 | 2,864 | 2,914 | 2,598 | 2,632 | 356,600 |
| 2020/03/18 | 2,884 | 2,914 | 2,727 | 2,770 | 339,600 |
| 2020/03/17 | 2,650 | 2,955 | 2,621 | 2,878 | 529,200 |
| 2020/03/16 | 2,700 | 2,861 | 2,660 | 2,721 | 338,400 |
| 2020/03/13 | 2,602 | 2,774 | 2,497 | 2,658 | 402,200 |
| 2020/03/12 | 3,025 | 3,085 | 2,824 | 2,852 | 590,500 |
| 2020/03/11 | 3,250 | 3,250 | 3,105 | 3,150 | 374,500 |
| 2020/03/10 | 3,065 | 3,285 | 2,981 | 3,265 | 220,000 |
| 2020/03/09 | 3,350 | 3,370 | 3,130 | 3,160 | 212,800 |
| 2020/03/06 | 3,520 | 3,545 | 3,405 | 3,450 | 181,500 |
| 2020/03/05 | 3,585 | 3,615 | 3,515 | 3,555 | 228,600 |
| 2020/03/04 | 3,440 | 3,580 | 3,430 | 3,525 | 173,700 |
| 2020/03/03 | 3,660 | 3,675 | 3,460 | 3,500 | 286,700 |
| 2020/03/02 | 3,375 | 3,595 | 3,365 | 3,520 | 224,700 |
| 2020/02/28 | 3,355 | 3,420 | 3,320 | 3,375 | 489,100 |
| 2020/02/27 | 3,715 | 3,730 | 3,540 | 3,570 | 303,700 |
| 2020/02/26 | 3,775 | 3,850 | 3,745 | 3,765 | 214,200 |
| 2020/02/25 | 3,800 | 3,895 | 3,770 | 3,795 | 280,300 |
| 2020/02/21 | 4,065 | 4,120 | 3,995 | 4,000 | 98,700 |
| 2020/02/20 | 4,075 | 4,150 | 3,995 | 4,075 | 223,300 |
| 2020/02/19 | 4,000 | 4,090 | 3,915 | 4,045 | 256,400 |
| 2020/02/18 | 4,020 | 4,160 | 3,885 | 3,900 | 284,500 |
| 2020/02/17 | 4,315 | 4,340 | 4,075 | 4,090 | 262,300 |
| 2020/02/14 | 4,460 | 4,470 | 4,350 | 4,365 | 112,500 |
| 2020/02/13 | 4,450 | 4,545 | 4,425 | 4,495 | 154,600 |
| 2020/02/12 | 4,185 | 4,440 | 4,170 | 4,430 | 315,300 |
| 2020/02/10 | 4,200 | 4,280 | 4,180 | 4,190 | 156,200 |
| 2020/02/07 | 4,350 | 4,350 | 4,245 | 4,245 | 101,900 |
| 2020/02/06 | 4,285 | 4,300 | 4,235 | 4,280 | 184,800 |
| 2020/02/05 | 4,170 | 4,275 | 4,150 | 4,230 | 289,700 |
| 2020/02/04 | 4,040 | 4,145 | 4,020 | 4,120 | 183,800 |
| 2020/02/03 | 3,925 | 4,045 | 3,920 | 4,015 | 212,500 |
| 2020/01/31 | 4,070 | 4,110 | 4,030 | 4,065 | 170,700 |
| 2020/01/30 | 4,115 | 4,130 | 3,985 | 4,035 | 242,800 |
| 2020/01/29 | 4,155 | 4,170 | 4,080 | 4,135 | 154,300 |
| 2020/01/28 | 4,145 | 4,180 | 4,095 | 4,150 | 244,200 |
| 2020/01/27 | 4,270 | 4,325 | 4,215 | 4,215 | 186,600 |
| 2020/01/24 | 4,410 | 4,445 | 4,335 | 4,385 | 106,700 |
| 2020/01/23 | 4,375 | 4,450 | 4,345 | 4,395 | 101,900 |
| 2020/01/22 | 4,275 | 4,425 | 4,270 | 4,405 | 173,800 |
| 2020/01/21 | 4,350 | 4,365 | 4,285 | 4,305 | 149,100 |
| 2020/01/20 | 4,390 | 4,415 | 4,355 | 4,370 | 100,100 |
| 2020/01/17 | 4,520 | 4,545 | 4,415 | 4,435 | 136,800 |
| 2020/01/16 | 4,590 | 4,610 | 4,460 | 4,485 | 130,500 |
| 2020/01/15 | 4,570 | 4,575 | 4,520 | 4,565 | 130,400 |
| 2020/01/14 | 4,490 | 4,585 | 4,490 | 4,560 | 176,200 |
| 2020/01/10 | 4,420 | 4,485 | 4,400 | 4,480 | 128,200 |
| 2020/01/09 | 4,455 | 4,520 | 4,435 | 4,450 | 215,300 |
| 2020/01/08 | 4,365 | 4,490 | 4,335 | 4,435 | 350,700 |
| 2020/01/07 | 4,385 | 4,430 | 4,335 | 4,385 | 313,600 |
| 2020/01/06 | 4,535 | 4,560 | 4,475 | 4,500 | 158,600 |