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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,875 | 4,920 | 4,770 | 4,895 | 125,700 |
| 2021/12/29 | 4,750 | 4,830 | 4,725 | 4,805 | 255,300 |
| 2021/12/28 | 4,970 | 5,000 | 4,930 | 5,000 | 48,400 |
| 2021/12/27 | 4,930 | 4,930 | 4,860 | 4,900 | 36,800 |
| 2021/12/24 | 4,905 | 4,930 | 4,855 | 4,900 | 57,900 |
| 2021/12/23 | 4,920 | 4,920 | 4,860 | 4,895 | 29,500 |
| 2021/12/22 | 4,835 | 4,880 | 4,805 | 4,875 | 57,800 |
| 2021/12/21 | 4,820 | 4,855 | 4,745 | 4,845 | 65,200 |
| 2021/12/20 | 4,705 | 4,745 | 4,680 | 4,715 | 132,300 |
| 2021/12/17 | 4,795 | 4,820 | 4,760 | 4,795 | 173,000 |
| 2021/12/16 | 4,935 | 4,935 | 4,835 | 4,865 | 78,200 |
| 2021/12/15 | 4,885 | 4,940 | 4,835 | 4,865 | 53,800 |
| 2021/12/14 | 4,990 | 4,990 | 4,880 | 4,900 | 92,400 |
| 2021/12/13 | 5,110 | 5,130 | 4,960 | 4,970 | 46,200 |
| 2021/12/10 | 5,130 | 5,130 | 5,010 | 5,040 | 108,000 |
| 2021/12/09 | 5,210 | 5,230 | 5,090 | 5,140 | 102,700 |
| 2021/12/08 | 5,160 | 5,260 | 5,140 | 5,210 | 127,300 |
| 2021/12/07 | 5,070 | 5,110 | 5,010 | 5,090 | 93,700 |
| 2021/12/06 | 5,030 | 5,040 | 4,955 | 4,975 | 64,000 |
| 2021/12/03 | 4,870 | 5,030 | 4,870 | 5,030 | 92,800 |
| 2021/12/02 | 4,820 | 4,900 | 4,795 | 4,800 | 87,300 |
| 2021/12/01 | 4,910 | 4,965 | 4,805 | 4,890 | 121,700 |
| 2021/11/30 | 4,990 | 5,110 | 4,970 | 4,980 | 209,600 |
| 2021/11/29 | 5,010 | 5,050 | 4,940 | 4,950 | 107,700 |
| 2021/11/26 | 5,060 | 5,060 | 4,995 | 5,030 | 66,500 |
| 2021/11/25 | 5,120 | 5,130 | 5,000 | 5,020 | 51,300 |
| 2021/11/24 | 5,130 | 5,180 | 5,000 | 5,030 | 110,100 |
| 2021/11/22 | 5,230 | 5,250 | 5,170 | 5,210 | 42,400 |
| 2021/11/19 | 5,050 | 5,300 | 5,050 | 5,280 | 100,000 |
| 2021/11/18 | 5,170 | 5,210 | 5,060 | 5,110 | 142,200 |
| 2021/11/17 | 5,360 | 5,390 | 5,220 | 5,270 | 119,300 |
| 2021/11/16 | 5,370 | 5,480 | 5,310 | 5,390 | 143,400 |
| 2021/11/15 | 5,530 | 5,790 | 5,490 | 5,570 | 206,500 |
| 2021/11/12 | 5,390 | 5,550 | 5,380 | 5,530 | 70,100 |
| 2021/11/11 | 5,420 | 5,450 | 5,390 | 5,390 | 40,100 |
| 2021/11/10 | 5,420 | 5,460 | 5,390 | 5,430 | 36,800 |
| 2021/11/09 | 5,530 | 5,580 | 5,380 | 5,430 | 58,800 |
| 2021/11/08 | 5,520 | 5,570 | 5,470 | 5,530 | 53,300 |
| 2021/11/05 | 5,450 | 5,530 | 5,430 | 5,500 | 96,700 |
| 2021/11/04 | 5,470 | 5,470 | 5,400 | 5,450 | 92,100 |
| 2021/11/02 | 5,300 | 5,410 | 5,300 | 5,380 | 61,000 |
| 2021/11/01 | 5,440 | 5,470 | 5,390 | 5,440 | 79,700 |
| 2021/10/29 | 5,230 | 5,330 | 5,190 | 5,300 | 107,300 |
| 2021/10/28 | 5,120 | 5,280 | 5,080 | 5,220 | 186,400 |
| 2021/10/27 | 5,060 | 5,120 | 5,050 | 5,080 | 56,700 |
| 2021/10/26 | 5,140 | 5,140 | 5,050 | 5,070 | 60,300 |
| 2021/10/25 | 4,905 | 5,020 | 4,900 | 4,980 | 58,700 |
| 2021/10/22 | 4,995 | 5,040 | 4,950 | 4,970 | 105,800 |
| 2021/10/21 | 5,050 | 5,100 | 4,990 | 5,010 | 57,400 |
| 2021/10/20 | 5,150 | 5,160 | 5,070 | 5,070 | 83,900 |
| 2021/10/19 | 5,170 | 5,170 | 5,070 | 5,100 | 32,500 |
| 2021/10/18 | 5,140 | 5,150 | 5,040 | 5,100 | 44,500 |
| 2021/10/15 | 5,050 | 5,170 | 4,990 | 5,140 | 107,100 |
| 2021/10/14 | 4,930 | 4,965 | 4,920 | 4,960 | 62,700 |
| 2021/10/13 | 4,980 | 5,030 | 4,920 | 4,920 | 74,600 |
| 2021/10/12 | 4,930 | 4,930 | 4,885 | 4,910 | 41,700 |
| 2021/10/11 | 4,900 | 4,965 | 4,840 | 4,965 | 55,200 |
| 2021/10/08 | 4,870 | 4,915 | 4,835 | 4,895 | 72,400 |
| 2021/10/07 | 4,770 | 4,865 | 4,740 | 4,750 | 78,100 |
| 2021/10/06 | 4,840 | 4,920 | 4,725 | 4,735 | 118,700 |
| 2021/10/05 | 4,800 | 4,860 | 4,730 | 4,795 | 96,400 |
| 2021/10/04 | 5,000 | 5,000 | 4,825 | 4,855 | 85,600 |
| 2021/10/01 | 5,070 | 5,090 | 4,920 | 4,950 | 156,700 |
| 2021/09/30 | 4,990 | 5,140 | 4,945 | 5,130 | 152,800 |
| 2021/09/29 | 4,990 | 5,100 | 4,960 | 5,000 | 137,000 |
| 2021/09/28 | 5,030 | 5,030 | 4,915 | 4,995 | 103,400 |
| 2021/09/27 | 5,080 | 5,100 | 5,020 | 5,040 | 73,800 |
| 2021/09/24 | 5,030 | 5,110 | 4,985 | 5,100 | 111,400 |
| 2021/09/22 | 4,980 | 5,000 | 4,955 | 4,960 | 85,300 |
| 2021/09/21 | 4,990 | 5,050 | 4,965 | 5,000 | 95,800 |
| 2021/09/17 | 5,160 | 5,160 | 5,080 | 5,130 | 113,100 |
| 2021/09/16 | 5,210 | 5,230 | 5,120 | 5,150 | 93,000 |
| 2021/09/15 | 5,250 | 5,330 | 5,210 | 5,290 | 147,100 |
| 2021/09/14 | 5,340 | 5,380 | 5,300 | 5,350 | 106,300 |
| 2021/09/13 | 5,320 | 5,370 | 5,260 | 5,360 | 108,500 |
| 2021/09/10 | 5,240 | 5,400 | 5,200 | 5,350 | 188,700 |
| 2021/09/09 | 5,170 | 5,310 | 5,160 | 5,200 | 139,400 |
| 2021/09/08 | 5,210 | 5,220 | 5,060 | 5,120 | 105,900 |
| 2021/09/07 | 5,220 | 5,280 | 5,090 | 5,170 | 141,100 |
| 2021/09/06 | 5,040 | 5,160 | 5,030 | 5,120 | 150,500 |
| 2021/09/03 | 4,865 | 5,010 | 4,865 | 4,995 | 151,100 |
| 2021/09/02 | 4,905 | 4,950 | 4,890 | 4,935 | 87,700 |
| 2021/09/01 | 4,945 | 4,975 | 4,905 | 4,945 | 71,800 |
| 2021/08/31 | 4,910 | 5,070 | 4,905 | 5,030 | 80,600 |
| 2021/08/30 | 4,915 | 4,955 | 4,900 | 4,930 | 64,000 |
| 2021/08/27 | 4,950 | 4,970 | 4,890 | 4,935 | 52,200 |
| 2021/08/26 | 4,900 | 4,935 | 4,880 | 4,900 | 63,200 |
| 2021/08/25 | 4,865 | 4,895 | 4,845 | 4,875 | 73,900 |
| 2021/08/24 | 4,750 | 4,845 | 4,715 | 4,820 | 77,700 |
| 2021/08/23 | 4,705 | 4,740 | 4,680 | 4,710 | 71,700 |
| 2021/08/20 | 4,610 | 4,685 | 4,585 | 4,640 | 66,300 |
| 2021/08/19 | 4,585 | 4,720 | 4,585 | 4,620 | 72,800 |
| 2021/08/18 | 4,460 | 4,680 | 4,460 | 4,655 | 161,600 |
| 2021/08/17 | 4,515 | 4,520 | 4,390 | 4,395 | 158,800 |
| 2021/08/16 | 4,555 | 4,575 | 4,400 | 4,465 | 334,400 |
| 2021/08/13 | 4,830 | 4,845 | 4,760 | 4,835 | 53,200 |
| 2021/08/12 | 4,750 | 4,850 | 4,700 | 4,810 | 96,600 |
| 2021/08/11 | 4,665 | 4,755 | 4,660 | 4,725 | 103,900 |
| 2021/08/10 | 4,690 | 4,745 | 4,640 | 4,650 | 115,900 |
| 2021/08/06 | 4,690 | 4,740 | 4,660 | 4,660 | 40,000 |
| 2021/08/05 | 4,700 | 4,715 | 4,645 | 4,670 | 94,400 |
| 2021/08/04 | 4,815 | 4,825 | 4,685 | 4,730 | 65,500 |
| 2021/08/03 | 4,735 | 4,865 | 4,735 | 4,830 | 50,300 |
| 2021/08/02 | 4,565 | 4,770 | 4,560 | 4,745 | 83,200 |
| 2021/07/30 | 4,670 | 4,685 | 4,470 | 4,530 | 330,900 |
| 2021/07/29 | 4,780 | 4,780 | 4,640 | 4,670 | 140,700 |
| 2021/07/28 | 4,875 | 4,890 | 4,755 | 4,775 | 95,400 |
| 2021/07/27 | 4,850 | 4,905 | 4,830 | 4,880 | 85,000 |
| 2021/07/26 | 4,920 | 4,940 | 4,755 | 4,780 | 100,600 |
| 2021/07/21 | 4,835 | 4,920 | 4,830 | 4,835 | 74,200 |
| 2021/07/20 | 4,765 | 4,825 | 4,765 | 4,765 | 116,300 |
| 2021/07/19 | 4,820 | 4,860 | 4,735 | 4,790 | 110,000 |
| 2021/07/16 | 4,830 | 4,900 | 4,795 | 4,890 | 52,900 |
| 2021/07/15 | 4,880 | 4,910 | 4,800 | 4,815 | 88,300 |
| 2021/07/14 | 4,935 | 4,995 | 4,915 | 4,950 | 48,800 |
| 2021/07/13 | 5,000 | 5,020 | 4,935 | 4,955 | 69,600 |
| 2021/07/12 | 4,980 | 5,020 | 4,930 | 4,990 | 59,200 |
| 2021/07/09 | 4,770 | 4,850 | 4,750 | 4,850 | 86,900 |
| 2021/07/08 | 4,925 | 5,010 | 4,840 | 4,840 | 93,300 |
| 2021/07/07 | 4,925 | 5,000 | 4,915 | 4,960 | 57,100 |
| 2021/07/06 | 4,965 | 4,985 | 4,925 | 4,985 | 27,500 |
| 2021/07/05 | 4,920 | 4,995 | 4,900 | 4,955 | 87,400 |
| 2021/07/02 | 4,930 | 5,000 | 4,895 | 4,970 | 74,400 |
| 2021/07/01 | 5,020 | 5,020 | 4,885 | 4,895 | 68,100 |
| 2021/06/30 | 4,915 | 5,010 | 4,860 | 4,995 | 171,700 |
| 2021/06/29 | 4,945 | 4,945 | 4,830 | 4,845 | 44,200 |
| 2021/06/28 | 4,930 | 4,950 | 4,895 | 4,910 | 56,300 |
| 2021/06/25 | 4,860 | 4,880 | 4,820 | 4,855 | 70,600 |
| 2021/06/24 | 4,780 | 4,880 | 4,765 | 4,780 | 82,200 |
| 2021/06/23 | 4,750 | 4,830 | 4,730 | 4,820 | 99,000 |
| 2021/06/22 | 4,700 | 4,725 | 4,660 | 4,705 | 59,900 |
| 2021/06/21 | 4,650 | 4,705 | 4,575 | 4,630 | 115,600 |
| 2021/06/18 | 4,850 | 4,875 | 4,700 | 4,725 | 115,700 |
| 2021/06/17 | 4,790 | 4,860 | 4,750 | 4,770 | 49,800 |
| 2021/06/16 | 4,740 | 4,795 | 4,715 | 4,790 | 90,300 |
| 2021/06/15 | 4,715 | 4,775 | 4,710 | 4,750 | 36,700 |
| 2021/06/14 | 4,790 | 4,795 | 4,715 | 4,735 | 49,200 |
| 2021/06/11 | 4,735 | 4,780 | 4,700 | 4,765 | 81,900 |
| 2021/06/10 | 4,655 | 4,715 | 4,650 | 4,710 | 47,300 |
| 2021/06/09 | 4,785 | 4,810 | 4,645 | 4,655 | 57,800 |
| 2021/06/08 | 4,745 | 4,815 | 4,725 | 4,785 | 91,400 |
| 2021/06/07 | 4,790 | 4,800 | 4,730 | 4,740 | 54,800 |
| 2021/06/04 | 4,645 | 4,725 | 4,615 | 4,710 | 90,900 |
| 2021/06/03 | 4,650 | 4,690 | 4,615 | 4,620 | 56,000 |
| 2021/06/02 | 4,545 | 4,635 | 4,535 | 4,595 | 75,000 |
| 2021/06/01 | 4,515 | 4,560 | 4,470 | 4,525 | 31,600 |
| 2021/05/31 | 4,540 | 4,570 | 4,465 | 4,485 | 41,200 |
| 2021/05/28 | 4,530 | 4,600 | 4,530 | 4,570 | 58,900 |
| 2021/05/27 | 4,555 | 4,575 | 4,460 | 4,460 | 109,200 |
| 2021/05/26 | 4,560 | 4,635 | 4,525 | 4,560 | 87,200 |
| 2021/05/25 | 4,535 | 4,545 | 4,485 | 4,535 | 44,600 |
| 2021/05/24 | 4,460 | 4,535 | 4,460 | 4,490 | 40,500 |
| 2021/05/21 | 4,465 | 4,500 | 4,440 | 4,480 | 53,200 |
| 2021/05/20 | 4,350 | 4,480 | 4,350 | 4,465 | 57,100 |
| 2021/05/19 | 4,370 | 4,490 | 4,370 | 4,410 | 95,500 |
| 2021/05/18 | 4,245 | 4,395 | 4,225 | 4,375 | 76,000 |
| 2021/05/17 | 4,455 | 4,470 | 4,300 | 4,315 | 121,600 |
| 2021/05/14 | 4,465 | 4,480 | 4,330 | 4,440 | 175,400 |
| 2021/05/13 | 4,435 | 4,465 | 4,295 | 4,295 | 89,600 |
| 2021/05/12 | 4,480 | 4,505 | 4,380 | 4,455 | 113,700 |
| 2021/05/11 | 4,580 | 4,585 | 4,470 | 4,505 | 122,800 |
| 2021/05/10 | 4,590 | 4,625 | 4,535 | 4,605 | 96,500 |
| 2021/05/07 | 4,600 | 4,645 | 4,595 | 4,600 | 51,800 |
| 2021/05/06 | 4,515 | 4,640 | 4,515 | 4,590 | 102,600 |
| 2021/04/30 | 4,485 | 4,580 | 4,475 | 4,505 | 136,000 |
| 2021/04/28 | 4,480 | 4,560 | 4,465 | 4,535 | 88,900 |
| 2021/04/27 | 4,585 | 4,605 | 4,490 | 4,520 | 87,500 |
| 2021/04/26 | 4,585 | 4,635 | 4,565 | 4,600 | 89,500 |
| 2021/04/23 | 4,550 | 4,620 | 4,540 | 4,545 | 105,000 |
| 2021/04/22 | 4,575 | 4,650 | 4,555 | 4,600 | 160,900 |
| 2021/04/21 | 4,765 | 4,810 | 4,585 | 4,620 | 207,600 |
| 2021/04/20 | 4,970 | 4,970 | 4,835 | 4,865 | 172,600 |
| 2021/04/19 | 4,940 | 5,070 | 4,885 | 5,070 | 256,900 |
| 2021/04/16 | 4,930 | 4,950 | 4,840 | 4,870 | 67,000 |
| 2021/04/15 | 4,850 | 4,985 | 4,820 | 4,900 | 177,600 |
| 2021/04/14 | 4,805 | 4,860 | 4,790 | 4,850 | 71,900 |
| 2021/04/13 | 4,750 | 4,825 | 4,695 | 4,805 | 72,900 |
| 2021/04/12 | 4,780 | 4,805 | 4,690 | 4,725 | 55,600 |
| 2021/04/09 | 4,750 | 4,820 | 4,730 | 4,770 | 107,000 |
| 2021/04/08 | 4,630 | 4,685 | 4,605 | 4,680 | 66,900 |
| 2021/04/07 | 4,660 | 4,675 | 4,570 | 4,625 | 132,000 |
| 2021/04/06 | 4,725 | 4,765 | 4,620 | 4,625 | 85,500 |
| 2021/04/05 | 4,555 | 4,665 | 4,525 | 4,655 | 88,100 |
| 2021/04/02 | 4,630 | 4,635 | 4,535 | 4,550 | 69,100 |
| 2021/04/01 | 4,545 | 4,605 | 4,545 | 4,585 | 100,900 |
| 2021/03/31 | 4,355 | 4,525 | 4,355 | 4,505 | 116,400 |
| 2021/03/30 | 4,455 | 4,490 | 4,420 | 4,475 | 66,700 |
| 2021/03/29 | 4,440 | 4,545 | 4,430 | 4,490 | 186,500 |
| 2021/03/26 | 4,400 | 4,475 | 4,390 | 4,435 | 143,600 |
| 2021/03/25 | 4,390 | 4,440 | 4,380 | 4,395 | 117,800 |
| 2021/03/24 | 4,400 | 4,460 | 4,320 | 4,395 | 155,300 |
| 2021/03/23 | 4,400 | 4,470 | 4,320 | 4,395 | 207,600 |
| 2021/03/22 | 4,325 | 4,360 | 4,280 | 4,280 | 91,700 |
| 2021/03/19 | 4,345 | 4,380 | 4,275 | 4,285 | 199,800 |
| 2021/03/18 | 4,350 | 4,420 | 4,335 | 4,410 | 83,300 |
| 2021/03/17 | 4,340 | 4,360 | 4,305 | 4,335 | 60,500 |
| 2021/03/16 | 4,285 | 4,360 | 4,250 | 4,350 | 88,800 |
| 2021/03/15 | 4,280 | 4,280 | 4,220 | 4,255 | 48,700 |
| 2021/03/12 | 4,160 | 4,290 | 4,115 | 4,290 | 122,200 |
| 2021/03/11 | 4,025 | 4,110 | 3,985 | 4,110 | 108,300 |
| 2021/03/10 | 3,980 | 4,035 | 3,955 | 4,025 | 69,200 |
| 2021/03/09 | 3,905 | 3,995 | 3,815 | 3,975 | 131,300 |
| 2021/03/08 | 4,015 | 4,035 | 3,815 | 3,835 | 117,100 |
| 2021/03/05 | 3,915 | 3,955 | 3,790 | 3,945 | 144,300 |
| 2021/03/04 | 3,965 | 4,020 | 3,895 | 3,970 | 182,300 |
| 2021/03/03 | 4,090 | 4,090 | 3,945 | 4,000 | 144,500 |
| 2021/03/02 | 4,205 | 4,225 | 4,110 | 4,135 | 101,600 |
| 2021/03/01 | 4,105 | 4,200 | 4,070 | 4,180 | 97,800 |
| 2021/02/26 | 4,130 | 4,220 | 4,000 | 4,070 | 221,400 |
| 2021/02/25 | 4,200 | 4,250 | 4,170 | 4,200 | 128,800 |
| 2021/02/24 | 4,300 | 4,305 | 4,095 | 4,110 | 289,700 |
| 2021/02/22 | 4,440 | 4,470 | 4,375 | 4,445 | 134,000 |
| 2021/02/19 | 4,350 | 4,445 | 4,345 | 4,400 | 104,900 |
| 2021/02/18 | 4,320 | 4,400 | 4,280 | 4,335 | 142,700 |
| 2021/02/17 | 4,270 | 4,330 | 4,200 | 4,320 | 131,400 |
| 2021/02/16 | 4,140 | 4,290 | 4,085 | 4,270 | 149,100 |
| 2021/02/15 | 4,270 | 4,270 | 4,140 | 4,140 | 121,000 |
| 2021/02/12 | 4,100 | 4,280 | 4,035 | 4,280 | 177,200 |
| 2021/02/10 | 4,085 | 4,210 | 4,075 | 4,170 | 169,800 |
| 2021/02/09 | 4,030 | 4,095 | 3,985 | 4,090 | 171,000 |
| 2021/02/08 | 3,990 | 4,040 | 3,960 | 4,040 | 151,600 |
| 2021/02/05 | 3,930 | 4,010 | 3,905 | 3,995 | 156,200 |
| 2021/02/04 | 3,870 | 3,890 | 3,810 | 3,825 | 172,100 |
| 2021/02/03 | 3,800 | 3,915 | 3,800 | 3,900 | 241,100 |
| 2021/02/02 | 3,710 | 3,720 | 3,665 | 3,700 | 91,200 |
| 2021/02/01 | 3,565 | 3,700 | 3,540 | 3,665 | 146,800 |
| 2021/01/29 | 3,615 | 3,735 | 3,560 | 3,585 | 289,800 |
| 2021/01/28 | 3,545 | 3,640 | 3,525 | 3,600 | 469,600 |
| 2021/01/27 | 3,645 | 3,680 | 3,600 | 3,625 | 258,000 |
| 2021/01/26 | 3,720 | 3,745 | 3,660 | 3,660 | 296,700 |
| 2021/01/25 | 3,885 | 3,900 | 3,765 | 3,775 | 228,400 |
| 2021/01/22 | 3,985 | 4,020 | 3,880 | 3,880 | 180,700 |
| 2021/01/21 | 3,915 | 4,050 | 3,885 | 4,035 | 144,000 |
| 2021/01/20 | 3,995 | 4,005 | 3,910 | 3,930 | 127,500 |
| 2021/01/19 | 4,105 | 4,140 | 4,000 | 4,015 | 102,200 |
| 2021/01/18 | 4,150 | 4,185 | 4,090 | 4,105 | 60,400 |
| 2021/01/15 | 4,130 | 4,180 | 4,050 | 4,170 | 161,000 |
| 2021/01/14 | 4,020 | 4,165 | 4,020 | 4,140 | 145,800 |
| 2021/01/13 | 3,935 | 4,035 | 3,915 | 4,030 | 225,000 |
| 2021/01/12 | 4,005 | 4,175 | 4,000 | 4,015 | 275,700 |
| 2021/01/08 | 3,965 | 4,055 | 3,965 | 4,005 | 173,900 |
| 2021/01/07 | 4,070 | 4,070 | 3,970 | 3,990 | 167,900 |
| 2021/01/06 | 4,085 | 4,125 | 3,985 | 4,035 | 131,200 |
| 2021/01/05 | 4,125 | 4,155 | 4,065 | 4,155 | 101,900 |
| 2021/01/04 | 4,185 | 4,205 | 4,125 | 4,135 | 78,900 |