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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,575 | 4,630 | 4,530 | 4,575 | 167,100 |
| 2022/12/29 | 4,480 | 4,580 | 4,480 | 4,575 | 107,800 |
| 2022/12/28 | 4,440 | 4,540 | 4,420 | 4,515 | 113,500 |
| 2022/12/27 | 4,570 | 4,610 | 4,430 | 4,445 | 141,300 |
| 2022/12/26 | 4,555 | 4,620 | 4,545 | 4,545 | 126,500 |
| 2022/12/23 | 4,460 | 4,660 | 4,460 | 4,585 | 444,800 |
| 2022/12/22 | 4,410 | 4,455 | 4,320 | 4,450 | 469,300 |
| 2022/12/21 | 4,015 | 4,400 | 3,920 | 4,360 | 912,900 |
| 2022/12/20 | 4,175 | 4,205 | 4,040 | 4,085 | 179,400 |
| 2022/12/19 | 4,185 | 4,250 | 4,170 | 4,190 | 90,000 |
| 2022/12/16 | 4,200 | 4,230 | 4,185 | 4,185 | 166,500 |
| 2022/12/15 | 4,250 | 4,285 | 4,210 | 4,270 | 60,400 |
| 2022/12/14 | 4,295 | 4,305 | 4,215 | 4,275 | 140,200 |
| 2022/12/13 | 4,395 | 4,410 | 4,270 | 4,270 | 110,100 |
| 2022/12/12 | 4,325 | 4,405 | 4,300 | 4,375 | 155,500 |
| 2022/12/09 | 4,260 | 4,370 | 4,240 | 4,350 | 154,600 |
| 2022/12/08 | 4,215 | 4,290 | 4,180 | 4,265 | 244,300 |
| 2022/12/07 | 4,120 | 4,185 | 4,115 | 4,170 | 122,300 |
| 2022/12/06 | 4,115 | 4,175 | 4,100 | 4,155 | 173,800 |
| 2022/12/05 | 4,130 | 4,165 | 4,090 | 4,115 | 112,100 |
| 2022/12/02 | 4,035 | 4,110 | 4,010 | 4,090 | 264,100 |
| 2022/12/01 | 4,050 | 4,080 | 3,985 | 4,070 | 152,300 |
| 2022/11/30 | 4,090 | 4,090 | 4,005 | 4,005 | 297,100 |
| 2022/11/29 | 4,130 | 4,150 | 4,095 | 4,115 | 183,500 |
| 2022/11/28 | 4,165 | 4,180 | 4,120 | 4,145 | 218,400 |
| 2022/11/25 | 4,145 | 4,150 | 4,110 | 4,130 | 172,100 |
| 2022/11/24 | 4,070 | 4,205 | 4,070 | 4,170 | 284,200 |
| 2022/11/22 | 4,045 | 4,185 | 3,955 | 4,000 | 271,000 |
| 2022/11/21 | 3,990 | 4,120 | 3,965 | 4,105 | 244,600 |
| 2022/11/18 | 3,915 | 3,985 | 3,880 | 3,960 | 160,400 |
| 2022/11/17 | 3,835 | 3,895 | 3,835 | 3,855 | 87,900 |
| 2022/11/16 | 3,830 | 3,865 | 3,760 | 3,835 | 111,300 |
| 2022/11/15 | 3,835 | 3,835 | 3,735 | 3,820 | 157,000 |
| 2022/11/14 | 3,800 | 3,930 | 3,800 | 3,885 | 213,500 |
| 2022/11/11 | 3,735 | 3,910 | 3,735 | 3,830 | 233,800 |
| 2022/11/10 | 3,610 | 3,610 | 3,560 | 3,595 | 94,100 |
| 2022/11/09 | 3,665 | 3,665 | 3,600 | 3,630 | 90,500 |
| 2022/11/08 | 3,640 | 3,685 | 3,625 | 3,670 | 74,600 |
| 2022/11/07 | 3,570 | 3,630 | 3,550 | 3,620 | 82,100 |
| 2022/11/04 | 3,535 | 3,570 | 3,515 | 3,515 | 136,000 |
| 2022/11/02 | 3,585 | 3,625 | 3,550 | 3,620 | 163,400 |
| 2022/11/01 | 3,590 | 3,630 | 3,580 | 3,605 | 61,200 |
| 2022/10/31 | 3,570 | 3,580 | 3,475 | 3,570 | 126,000 |
| 2022/10/28 | 3,540 | 3,575 | 3,515 | 3,530 | 204,600 |
| 2022/10/27 | 3,555 | 3,580 | 3,535 | 3,550 | 69,400 |
| 2022/10/26 | 3,525 | 3,580 | 3,525 | 3,555 | 79,300 |
| 2022/10/25 | 3,515 | 3,555 | 3,470 | 3,490 | 89,900 |
| 2022/10/24 | 3,400 | 3,455 | 3,370 | 3,450 | 68,100 |
| 2022/10/21 | 3,395 | 3,425 | 3,370 | 3,380 | 81,600 |
| 2022/10/20 | 3,425 | 3,460 | 3,385 | 3,395 | 122,300 |
| 2022/10/19 | 3,480 | 3,500 | 3,460 | 3,460 | 74,600 |
| 2022/10/18 | 3,545 | 3,565 | 3,485 | 3,490 | 72,600 |
| 2022/10/17 | 3,455 | 3,490 | 3,425 | 3,450 | 63,800 |
| 2022/10/14 | 3,450 | 3,545 | 3,450 | 3,495 | 117,600 |
| 2022/10/13 | 3,500 | 3,500 | 3,395 | 3,405 | 156,000 |
| 2022/10/12 | 3,500 | 3,555 | 3,460 | 3,500 | 81,200 |
| 2022/10/11 | 3,500 | 3,550 | 3,470 | 3,500 | 246,700 |
| 2022/10/07 | 3,670 | 3,720 | 3,670 | 3,710 | 57,300 |
| 2022/10/06 | 3,620 | 3,775 | 3,620 | 3,720 | 75,100 |
| 2022/10/05 | 3,620 | 3,700 | 3,620 | 3,665 | 102,300 |
| 2022/10/04 | 3,530 | 3,610 | 3,520 | 3,610 | 83,400 |
| 2022/10/03 | 3,455 | 3,510 | 3,420 | 3,495 | 66,200 |
| 2022/09/30 | 3,495 | 3,530 | 3,440 | 3,470 | 75,300 |
| 2022/09/29 | 3,440 | 3,535 | 3,410 | 3,515 | 101,000 |
| 2022/09/28 | 3,340 | 3,385 | 3,320 | 3,385 | 173,700 |
| 2022/09/27 | 3,390 | 3,410 | 3,345 | 3,360 | 141,400 |
| 2022/09/26 | 3,475 | 3,525 | 3,370 | 3,370 | 165,200 |
| 2022/09/22 | 3,600 | 3,600 | 3,535 | 3,570 | 83,100 |
| 2022/09/21 | 3,650 | 3,685 | 3,600 | 3,630 | 74,600 |
| 2022/09/20 | 3,725 | 3,725 | 3,660 | 3,700 | 98,800 |
| 2022/09/16 | 3,750 | 3,780 | 3,695 | 3,705 | 94,000 |
| 2022/09/15 | 3,825 | 3,830 | 3,760 | 3,775 | 61,900 |
| 2022/09/14 | 3,750 | 3,885 | 3,750 | 3,820 | 69,500 |
| 2022/09/13 | 3,835 | 3,880 | 3,820 | 3,880 | 114,900 |
| 2022/09/12 | 3,835 | 3,840 | 3,790 | 3,810 | 62,000 |
| 2022/09/09 | 3,720 | 3,765 | 3,715 | 3,750 | 107,300 |
| 2022/09/08 | 3,705 | 3,720 | 3,675 | 3,685 | 146,700 |
| 2022/09/07 | 3,745 | 3,755 | 3,665 | 3,675 | 72,800 |
| 2022/09/06 | 3,805 | 3,835 | 3,750 | 3,760 | 82,100 |
| 2022/09/05 | 3,735 | 3,840 | 3,730 | 3,805 | 69,100 |
| 2022/09/02 | 3,865 | 3,885 | 3,775 | 3,775 | 131,900 |
| 2022/09/01 | 3,875 | 3,890 | 3,845 | 3,880 | 103,900 |
| 2022/08/31 | 3,820 | 3,925 | 3,820 | 3,910 | 144,700 |
| 2022/08/30 | 3,875 | 3,885 | 3,855 | 3,875 | 48,900 |
| 2022/08/29 | 3,845 | 3,900 | 3,845 | 3,870 | 88,100 |
| 2022/08/26 | 3,965 | 3,985 | 3,960 | 3,970 | 74,300 |
| 2022/08/25 | 3,925 | 3,985 | 3,910 | 3,965 | 111,600 |
| 2022/08/24 | 3,915 | 3,925 | 3,895 | 3,920 | 54,300 |
| 2022/08/23 | 3,930 | 3,960 | 3,915 | 3,940 | 46,900 |
| 2022/08/22 | 3,980 | 4,000 | 3,930 | 3,980 | 44,800 |
| 2022/08/19 | 4,065 | 4,095 | 3,995 | 4,045 | 106,600 |
| 2022/08/18 | 4,000 | 4,030 | 3,980 | 3,995 | 47,600 |
| 2022/08/17 | 4,000 | 4,010 | 3,920 | 4,010 | 85,700 |
| 2022/08/16 | 4,000 | 4,025 | 3,975 | 4,005 | 60,800 |
| 2022/08/15 | 4,035 | 4,035 | 3,935 | 3,965 | 95,200 |
| 2022/08/12 | 3,960 | 4,030 | 3,900 | 4,030 | 130,900 |
| 2022/08/10 | 3,830 | 3,885 | 3,820 | 3,860 | 85,300 |
| 2022/08/09 | 3,870 | 3,900 | 3,855 | 3,865 | 64,600 |
| 2022/08/08 | 3,895 | 3,895 | 3,815 | 3,835 | 61,400 |
| 2022/08/05 | 3,915 | 3,925 | 3,870 | 3,910 | 69,600 |
| 2022/08/04 | 3,850 | 3,880 | 3,820 | 3,875 | 66,500 |
| 2022/08/03 | 3,850 | 3,865 | 3,805 | 3,825 | 63,200 |
| 2022/08/02 | 3,925 | 3,930 | 3,805 | 3,830 | 69,000 |
| 2022/08/01 | 3,865 | 3,945 | 3,835 | 3,935 | 91,400 |
| 2022/07/29 | 3,910 | 3,910 | 3,810 | 3,845 | 113,400 |
| 2022/07/28 | 3,980 | 3,980 | 3,890 | 3,910 | 103,100 |
| 2022/07/27 | 3,910 | 3,930 | 3,885 | 3,910 | 62,600 |
| 2022/07/26 | 3,980 | 3,980 | 3,940 | 3,940 | 53,800 |
| 2022/07/25 | 3,990 | 4,000 | 3,955 | 3,970 | 45,000 |
| 2022/07/22 | 3,975 | 4,025 | 3,950 | 3,990 | 66,100 |
| 2022/07/21 | 3,905 | 3,985 | 3,905 | 3,975 | 45,400 |
| 2022/07/20 | 3,850 | 3,925 | 3,840 | 3,915 | 67,000 |
| 2022/07/19 | 3,800 | 3,820 | 3,770 | 3,805 | 46,300 |
| 2022/07/15 | 3,795 | 3,840 | 3,780 | 3,795 | 71,300 |
| 2022/07/14 | 3,805 | 3,830 | 3,790 | 3,825 | 40,200 |
| 2022/07/13 | 3,810 | 3,865 | 3,785 | 3,835 | 35,400 |
| 2022/07/12 | 3,890 | 3,900 | 3,780 | 3,810 | 57,500 |
| 2022/07/11 | 3,935 | 3,990 | 3,895 | 3,910 | 95,200 |
| 2022/07/08 | 3,870 | 3,930 | 3,820 | 3,870 | 128,900 |
| 2022/07/07 | 3,815 | 3,895 | 3,800 | 3,875 | 94,200 |
| 2022/07/06 | 3,750 | 3,820 | 3,745 | 3,810 | 69,100 |
| 2022/07/05 | 3,775 | 3,800 | 3,745 | 3,775 | 59,400 |
| 2022/07/04 | 3,700 | 3,740 | 3,670 | 3,705 | 78,100 |
| 2022/07/01 | 3,680 | 3,730 | 3,595 | 3,655 | 135,100 |
| 2022/06/30 | 3,830 | 3,840 | 3,645 | 3,670 | 182,400 |
| 2022/06/29 | 3,800 | 3,860 | 3,765 | 3,825 | 173,000 |
| 2022/06/28 | 3,840 | 3,910 | 3,810 | 3,900 | 93,600 |
| 2022/06/27 | 3,880 | 3,880 | 3,800 | 3,855 | 78,300 |
| 2022/06/24 | 3,825 | 3,845 | 3,775 | 3,825 | 203,400 |
| 2022/06/23 | 3,790 | 3,855 | 3,790 | 3,800 | 91,000 |
| 2022/06/22 | 3,750 | 3,800 | 3,725 | 3,785 | 85,800 |
| 2022/06/21 | 3,640 | 3,770 | 3,605 | 3,740 | 154,500 |
| 2022/06/20 | 3,610 | 3,630 | 3,555 | 3,590 | 140,300 |
| 2022/06/17 | 3,565 | 3,610 | 3,530 | 3,540 | 140,800 |
| 2022/06/16 | 3,845 | 3,870 | 3,665 | 3,685 | 219,100 |
| 2022/06/15 | 3,780 | 3,800 | 3,755 | 3,775 | 93,200 |
| 2022/06/14 | 3,810 | 3,855 | 3,790 | 3,835 | 88,500 |
| 2022/06/13 | 3,950 | 3,955 | 3,865 | 3,880 | 84,000 |
| 2022/06/10 | 4,060 | 4,065 | 4,015 | 4,030 | 82,900 |
| 2022/06/09 | 4,055 | 4,140 | 4,055 | 4,095 | 74,900 |
| 2022/06/08 | 3,985 | 4,085 | 3,985 | 4,060 | 70,600 |
| 2022/06/07 | 4,005 | 4,025 | 3,970 | 3,975 | 43,400 |
| 2022/06/06 | 3,950 | 4,050 | 3,950 | 4,040 | 49,100 |
| 2022/06/03 | 3,910 | 4,020 | 3,900 | 4,010 | 84,700 |
| 2022/06/02 | 3,875 | 3,890 | 3,825 | 3,825 | 41,900 |
| 2022/06/01 | 3,885 | 3,980 | 3,880 | 3,930 | 62,800 |
| 2022/05/31 | 3,950 | 3,965 | 3,855 | 3,865 | 111,200 |
| 2022/05/30 | 3,960 | 4,045 | 3,940 | 4,020 | 168,000 |
| 2022/05/27 | 3,900 | 3,930 | 3,875 | 3,905 | 57,700 |
| 2022/05/26 | 3,890 | 3,940 | 3,850 | 3,850 | 71,300 |
| 2022/05/25 | 3,960 | 3,960 | 3,860 | 3,870 | 75,800 |
| 2022/05/24 | 3,970 | 3,995 | 3,930 | 3,955 | 69,000 |
| 2022/05/23 | 3,970 | 4,015 | 3,940 | 3,965 | 75,600 |
| 2022/05/20 | 3,950 | 3,975 | 3,930 | 3,940 | 83,500 |
| 2022/05/19 | 3,880 | 3,930 | 3,875 | 3,920 | 60,200 |
| 2022/05/18 | 4,000 | 4,025 | 3,950 | 3,960 | 58,000 |
| 2022/05/17 | 4,050 | 4,050 | 3,975 | 3,980 | 55,300 |
| 2022/05/16 | 4,145 | 4,160 | 4,025 | 4,045 | 63,200 |
| 2022/05/13 | 3,900 | 4,165 | 3,900 | 4,075 | 130,300 |
| 2022/05/12 | 3,995 | 4,025 | 3,920 | 3,950 | 175,900 |
| 2022/05/11 | 4,070 | 4,125 | 4,035 | 4,065 | 81,800 |
| 2022/05/10 | 4,100 | 4,110 | 4,020 | 4,105 | 86,200 |
| 2022/05/09 | 4,125 | 4,205 | 4,105 | 4,125 | 91,300 |
| 2022/05/06 | 4,205 | 4,235 | 4,140 | 4,195 | 217,300 |
| 2022/05/02 | 4,250 | 4,360 | 4,250 | 4,345 | 62,000 |
| 2022/04/28 | 4,325 | 4,325 | 4,225 | 4,320 | 79,900 |
| 2022/04/27 | 4,215 | 4,380 | 4,215 | 4,340 | 177,600 |
| 2022/04/26 | 4,340 | 4,360 | 4,310 | 4,320 | 78,800 |
| 2022/04/25 | 4,240 | 4,345 | 4,230 | 4,305 | 62,500 |
| 2022/04/22 | 4,300 | 4,320 | 4,265 | 4,310 | 38,900 |
| 2022/04/21 | 4,400 | 4,415 | 4,345 | 4,390 | 95,400 |
| 2022/04/20 | 4,370 | 4,420 | 4,350 | 4,350 | 59,000 |
| 2022/04/19 | 4,300 | 4,335 | 4,245 | 4,275 | 66,000 |
| 2022/04/18 | 4,270 | 4,300 | 4,220 | 4,275 | 46,800 |
| 2022/04/15 | 4,305 | 4,350 | 4,250 | 4,310 | 57,300 |
| 2022/04/14 | 4,415 | 4,430 | 4,345 | 4,375 | 44,200 |
| 2022/04/13 | 4,360 | 4,430 | 4,305 | 4,410 | 91,300 |
| 2022/04/12 | 4,425 | 4,470 | 4,310 | 4,320 | 91,900 |
| 2022/04/11 | 4,550 | 4,560 | 4,405 | 4,425 | 101,300 |
| 2022/04/08 | 4,600 | 4,615 | 4,515 | 4,585 | 100,900 |
| 2022/04/07 | 4,575 | 4,580 | 4,435 | 4,530 | 178,100 |
| 2022/04/06 | 4,645 | 4,715 | 4,605 | 4,715 | 88,300 |
| 2022/04/05 | 4,775 | 4,775 | 4,615 | 4,635 | 118,600 |
| 2022/04/04 | 4,630 | 4,705 | 4,615 | 4,705 | 72,200 |
| 2022/04/01 | 4,600 | 4,660 | 4,580 | 4,600 | 209,000 |
| 2022/03/31 | 4,535 | 4,610 | 4,515 | 4,600 | 183,700 |
| 2022/03/30 | 4,575 | 4,580 | 4,470 | 4,540 | 170,400 |
| 2022/03/29 | 4,445 | 4,470 | 4,410 | 4,470 | 135,200 |
| 2022/03/28 | 4,420 | 4,455 | 4,360 | 4,425 | 76,100 |
| 2022/03/25 | 4,450 | 4,475 | 4,380 | 4,425 | 50,700 |
| 2022/03/24 | 4,365 | 4,420 | 4,345 | 4,400 | 101,500 |
| 2022/03/23 | 4,385 | 4,420 | 4,340 | 4,405 | 149,500 |
| 2022/03/22 | 4,310 | 4,315 | 4,230 | 4,285 | 91,900 |
| 2022/03/18 | 4,270 | 4,290 | 4,215 | 4,265 | 182,700 |
| 2022/03/17 | 4,330 | 4,330 | 4,215 | 4,255 | 195,400 |
| 2022/03/16 | 4,215 | 4,250 | 4,170 | 4,205 | 203,900 |
| 2022/03/15 | 4,030 | 4,190 | 4,000 | 4,125 | 259,000 |
| 2022/03/14 | 4,005 | 4,080 | 4,005 | 4,020 | 136,300 |
| 2022/03/11 | 3,925 | 3,990 | 3,900 | 3,955 | 120,500 |
| 2022/03/10 | 3,940 | 3,995 | 3,890 | 3,995 | 129,100 |
| 2022/03/09 | 3,760 | 3,830 | 3,745 | 3,800 | 113,200 |
| 2022/03/08 | 3,745 | 3,850 | 3,740 | 3,765 | 189,400 |
| 2022/03/07 | 3,825 | 3,850 | 3,785 | 3,815 | 108,700 |
| 2022/03/04 | 4,050 | 4,065 | 3,960 | 3,965 | 103,600 |
| 2022/03/03 | 4,090 | 4,105 | 4,040 | 4,055 | 99,400 |
| 2022/03/02 | 4,030 | 4,060 | 3,980 | 4,045 | 140,700 |
| 2022/03/01 | 4,070 | 4,130 | 4,035 | 4,130 | 119,500 |
| 2022/02/28 | 3,910 | 3,990 | 3,855 | 3,985 | 115,000 |
| 2022/02/25 | 3,915 | 3,975 | 3,895 | 3,970 | 93,800 |
| 2022/02/24 | 3,770 | 3,890 | 3,755 | 3,875 | 157,100 |
| 2022/02/22 | 3,835 | 3,895 | 3,810 | 3,840 | 102,000 |
| 2022/02/21 | 3,850 | 3,905 | 3,795 | 3,905 | 87,800 |
| 2022/02/18 | 3,890 | 3,990 | 3,865 | 3,975 | 124,900 |
| 2022/02/17 | 3,985 | 4,000 | 3,930 | 3,960 | 95,900 |
| 2022/02/16 | 3,990 | 4,025 | 3,950 | 3,980 | 129,600 |
| 2022/02/15 | 3,880 | 3,940 | 3,840 | 3,935 | 146,600 |
| 2022/02/14 | 3,895 | 3,940 | 3,785 | 3,870 | 452,900 |
| 2022/02/10 | 3,970 | 4,020 | 3,905 | 3,945 | 140,800 |
| 2022/02/09 | 3,810 | 3,905 | 3,780 | 3,875 | 177,200 |
| 2022/02/08 | 3,740 | 3,795 | 3,725 | 3,745 | 147,700 |
| 2022/02/07 | 3,870 | 3,880 | 3,695 | 3,730 | 313,200 |
| 2022/02/04 | 3,865 | 3,910 | 3,825 | 3,910 | 136,400 |
| 2022/02/03 | 3,900 | 3,945 | 3,845 | 3,900 | 168,200 |
| 2022/02/02 | 3,870 | 4,015 | 3,845 | 4,015 | 155,100 |
| 2022/02/01 | 4,030 | 4,070 | 3,890 | 3,910 | 148,200 |
| 2022/01/31 | 4,000 | 4,050 | 3,970 | 4,025 | 123,500 |
| 2022/01/28 | 4,035 | 4,045 | 3,945 | 4,015 | 202,300 |
| 2022/01/27 | 4,180 | 4,190 | 4,000 | 4,025 | 226,400 |
| 2022/01/26 | 4,285 | 4,350 | 4,220 | 4,225 | 99,800 |
| 2022/01/25 | 4,390 | 4,400 | 4,250 | 4,305 | 120,800 |
| 2022/01/24 | 4,335 | 4,425 | 4,300 | 4,405 | 71,000 |
| 2022/01/21 | 4,330 | 4,465 | 4,305 | 4,440 | 54,000 |
| 2022/01/20 | 4,250 | 4,455 | 4,235 | 4,435 | 106,400 |
| 2022/01/19 | 4,460 | 4,525 | 4,285 | 4,300 | 226,300 |
| 2022/01/18 | 4,580 | 4,580 | 4,465 | 4,495 | 50,800 |
| 2022/01/17 | 4,535 | 4,600 | 4,535 | 4,550 | 51,800 |
| 2022/01/14 | 4,600 | 4,610 | 4,505 | 4,530 | 157,600 |
| 2022/01/13 | 4,800 | 4,800 | 4,720 | 4,720 | 61,900 |
| 2022/01/12 | 4,630 | 4,790 | 4,610 | 4,770 | 73,900 |
| 2022/01/11 | 4,800 | 4,830 | 4,580 | 4,600 | 177,500 |
| 2022/01/07 | 4,810 | 4,915 | 4,785 | 4,870 | 131,300 |
| 2022/01/06 | 4,790 | 4,865 | 4,775 | 4,795 | 137,900 |
| 2022/01/05 | 5,070 | 5,080 | 4,825 | 4,860 | 121,000 |
| 2022/01/04 | 4,970 | 4,970 | 4,880 | 4,925 | 61,100 |