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 |
|---|---|---|---|---|---|
| 2024/11/08 | 3,055 | 3,520 | 3,055 | 3,435 | 659,200 |
| 2024/11/07 | 3,195 | 3,240 | 3,030 | 3,030 | 302,100 |
| 2024/11/06 | 3,070 | 3,165 | 3,015 | 3,095 | 185,800 |
| 2024/11/05 | 3,025 | 3,100 | 3,015 | 3,080 | 171,300 |
| 2024/11/01 | 3,055 | 3,105 | 3,010 | 3,015 | 389,400 |
| 2024/10/31 | 3,075 | 3,175 | 3,065 | 3,175 | 288,900 |
| 2024/10/30 | 3,065 | 3,140 | 3,055 | 3,085 | 334,400 |
| 2024/10/29 | 3,020 | 3,075 | 2,994 | 3,050 | 236,900 |
| 2024/10/28 | 2,979 | 3,035 | 2,979 | 3,020 | 99,700 |
| 2024/10/25 | 3,030 | 3,055 | 2,977 | 2,979 | 94,200 |
| 2024/10/24 | 2,975 | 3,050 | 2,961 | 3,030 | 108,300 |
| 2024/10/23 | 3,050 | 3,060 | 3,000 | 3,010 | 72,900 |
| 2024/10/22 | 3,080 | 3,120 | 3,040 | 3,060 | 87,000 |
| 2024/10/21 | 3,085 | 3,125 | 3,075 | 3,090 | 88,400 |
| 2024/10/18 | 3,070 | 3,090 | 3,030 | 3,070 | 111,400 |
| 2024/10/17 | 3,170 | 3,170 | 3,070 | 3,070 | 145,800 |
| 2024/10/16 | 3,150 | 3,165 | 3,105 | 3,140 | 84,600 |
| 2024/10/15 | 3,125 | 3,195 | 3,110 | 3,185 | 77,000 |
| 2024/10/11 | 3,105 | 3,135 | 3,085 | 3,105 | 77,200 |
| 2024/10/10 | 3,125 | 3,135 | 3,065 | 3,110 | 101,900 |
| 2024/10/09 | 3,090 | 3,130 | 3,065 | 3,105 | 76,500 |
| 2024/10/08 | 3,020 | 3,090 | 3,020 | 3,090 | 55,400 |
| 2024/10/07 | 3,090 | 3,090 | 3,020 | 3,035 | 96,400 |
| 2024/10/04 | 3,035 | 3,070 | 3,020 | 3,050 | 72,600 |
| 2024/10/03 | 3,060 | 3,110 | 3,015 | 3,035 | 62,100 |
| 2024/10/02 | 3,020 | 3,060 | 3,000 | 3,015 | 95,900 |
| 2024/10/01 | 3,055 | 3,095 | 3,010 | 3,065 | 107,800 |
| 2024/09/30 | 3,060 | 3,115 | 3,040 | 3,060 | 141,400 |
| 2024/09/27 | 3,135 | 3,160 | 3,090 | 3,115 | 78,300 |
| 2024/09/26 | 3,105 | 3,130 | 3,085 | 3,110 | 215,000 |
| 2024/09/25 | 2,953 | 3,070 | 2,950 | 3,035 | 169,400 |
| 2024/09/24 | 2,939 | 3,010 | 2,919 | 2,981 | 147,300 |
| 2024/09/20 | 2,870 | 2,909 | 2,863 | 2,895 | 142,100 |
| 2024/09/19 | 2,862 | 2,876 | 2,825 | 2,839 | 99,900 |
| 2024/09/18 | 2,878 | 2,907 | 2,796 | 2,837 | 92,300 |
| 2024/09/17 | 2,860 | 2,894 | 2,783 | 2,850 | 102,300 |
| 2024/09/13 | 2,920 | 2,925 | 2,829 | 2,863 | 191,400 |
| 2024/09/12 | 2,937 | 2,937 | 2,879 | 2,902 | 102,800 |
| 2024/09/11 | 2,902 | 2,926 | 2,817 | 2,844 | 161,400 |
| 2024/09/10 | 2,825 | 2,903 | 2,780 | 2,897 | 153,000 |
| 2024/09/09 | 2,732 | 2,835 | 2,732 | 2,811 | 127,900 |
| 2024/09/06 | 2,871 | 2,937 | 2,766 | 2,809 | 95,000 |
| 2024/09/05 | 2,820 | 2,901 | 2,820 | 2,858 | 134,500 |
| 2024/09/04 | 2,859 | 2,919 | 2,817 | 2,822 | 129,100 |
| 2024/09/03 | 2,842 | 2,918 | 2,842 | 2,909 | 97,300 |
| 2024/09/02 | 2,920 | 2,920 | 2,828 | 2,850 | 126,700 |
| 2024/08/30 | 2,900 | 2,940 | 2,891 | 2,928 | 159,600 |
| 2024/08/29 | 2,921 | 2,979 | 2,861 | 2,879 | 386,300 |
| 2024/08/28 | 3,020 | 3,020 | 2,911 | 2,959 | 232,400 |
| 2024/08/27 | 3,050 | 3,070 | 3,015 | 3,020 | 96,700 |
| 2024/08/26 | 2,973 | 3,085 | 2,973 | 3,040 | 236,700 |
| 2024/08/23 | 2,927 | 2,968 | 2,918 | 2,928 | 105,900 |
| 2024/08/22 | 2,884 | 2,942 | 2,865 | 2,942 | 101,900 |
| 2024/08/21 | 2,926 | 2,928 | 2,884 | 2,884 | 99,000 |
| 2024/08/20 | 2,851 | 2,940 | 2,851 | 2,940 | 161,000 |
| 2024/08/19 | 2,853 | 2,882 | 2,812 | 2,836 | 161,700 |
| 2024/08/16 | 2,856 | 2,925 | 2,842 | 2,893 | 197,100 |
| 2024/08/15 | 2,808 | 2,847 | 2,767 | 2,820 | 211,100 |
| 2024/08/14 | 2,841 | 2,853 | 2,790 | 2,848 | 131,700 |
| 2024/08/13 | 2,738 | 2,849 | 2,715 | 2,841 | 235,500 |
| 2024/08/09 | 2,749 | 2,787 | 2,646 | 2,717 | 328,500 |
| 2024/08/08 | 2,703 | 2,823 | 2,691 | 2,749 | 312,900 |
| 2024/08/07 | 2,628 | 2,822 | 2,552 | 2,730 | 402,100 |
| 2024/08/06 | 2,425 | 2,741 | 2,425 | 2,728 | 463,000 |
| 2024/08/05 | 2,541 | 2,561 | 2,273 | 2,375 | 568,900 |
| 2024/08/02 | 2,640 | 2,651 | 2,597 | 2,606 | 699,700 |
| 2024/08/01 | 2,754 | 2,763 | 2,713 | 2,727 | 168,400 |
| 2024/07/31 | 2,786 | 2,804 | 2,691 | 2,804 | 245,600 |
| 2024/07/30 | 2,807 | 2,823 | 2,781 | 2,811 | 227,000 |
| 2024/07/29 | 2,780 | 2,857 | 2,768 | 2,836 | 355,000 |
| 2024/07/26 | 2,710 | 2,804 | 2,701 | 2,730 | 382,300 |
| 2024/07/25 | 2,640 | 2,658 | 2,620 | 2,627 | 311,200 |
| 2024/07/24 | 2,625 | 2,690 | 2,625 | 2,649 | 259,500 |
| 2024/07/23 | 2,650 | 2,662 | 2,619 | 2,650 | 168,100 |
| 2024/07/22 | 2,646 | 2,662 | 2,590 | 2,660 | 272,600 |
| 2024/07/19 | 2,654 | 2,664 | 2,630 | 2,646 | 132,700 |
| 2024/07/18 | 2,661 | 2,731 | 2,645 | 2,660 | 212,700 |
| 2024/07/17 | 2,760 | 2,760 | 2,663 | 2,685 | 455,500 |
| 2024/07/16 | 2,650 | 2,666 | 2,615 | 2,627 | 236,700 |
| 2024/07/12 | 2,564 | 2,666 | 2,564 | 2,659 | 205,800 |
| 2024/07/11 | 2,600 | 2,600 | 2,517 | 2,576 | 136,700 |
| 2024/07/10 | 2,579 | 2,579 | 2,515 | 2,556 | 226,300 |
| 2024/07/09 | 2,580 | 2,607 | 2,565 | 2,579 | 156,300 |
| 2024/07/08 | 2,503 | 2,569 | 2,503 | 2,561 | 168,000 |
| 2024/07/05 | 2,503 | 2,519 | 2,468 | 2,503 | 268,700 |
| 2024/07/04 | 2,538 | 2,543 | 2,510 | 2,523 | 149,400 |
| 2024/07/03 | 2,501 | 2,554 | 2,481 | 2,534 | 223,200 |
| 2024/07/02 | 2,491 | 2,562 | 2,486 | 2,544 | 202,500 |
| 2024/07/01 | 2,503 | 2,526 | 2,462 | 2,496 | 135,000 |
| 2024/06/28 | 2,511 | 2,531 | 2,470 | 2,470 | 211,700 |
| 2024/06/27 | 2,450 | 2,510 | 2,441 | 2,472 | 135,600 |
| 2024/06/26 | 2,451 | 2,472 | 2,440 | 2,471 | 154,300 |
| 2024/06/25 | 2,450 | 2,500 | 2,432 | 2,453 | 220,600 |
| 2024/06/24 | 2,366 | 2,505 | 2,362 | 2,441 | 318,900 |
| 2024/06/21 | 2,401 | 2,490 | 2,336 | 2,414 | 692,100 |
| 2024/06/20 | 2,208 | 2,308 | 2,204 | 2,301 | 235,100 |
| 2024/06/19 | 2,210 | 2,225 | 2,191 | 2,215 | 215,400 |
| 2024/06/18 | 2,190 | 2,215 | 2,179 | 2,202 | 178,600 |
| 2024/06/17 | 2,271 | 2,277 | 2,173 | 2,181 | 201,900 |
| 2024/06/14 | 2,299 | 2,327 | 2,290 | 2,310 | 182,100 |
| 2024/06/13 | 2,336 | 2,357 | 2,319 | 2,329 | 108,500 |
| 2024/06/12 | 2,390 | 2,425 | 2,334 | 2,336 | 97,100 |
| 2024/06/11 | 2,370 | 2,406 | 2,342 | 2,390 | 171,900 |
| 2024/06/10 | 2,270 | 2,417 | 2,270 | 2,370 | 234,600 |
| 2024/06/07 | 2,320 | 2,345 | 2,283 | 2,283 | 270,400 |
| 2024/06/06 | 2,390 | 2,396 | 2,352 | 2,354 | 209,700 |
| 2024/06/05 | 2,478 | 2,490 | 2,412 | 2,419 | 145,000 |
| 2024/06/04 | 2,405 | 2,480 | 2,384 | 2,466 | 193,000 |
| 2024/06/03 | 2,446 | 2,490 | 2,404 | 2,430 | 213,400 |
| 2024/05/31 | 2,308 | 2,421 | 2,285 | 2,421 | 579,900 |
| 2024/05/30 | 2,338 | 2,340 | 2,265 | 2,291 | 232,900 |
| 2024/05/29 | 2,383 | 2,427 | 2,323 | 2,335 | 329,600 |
| 2024/05/28 | 2,433 | 2,455 | 2,415 | 2,419 | 199,800 |
| 2024/05/27 | 2,478 | 2,478 | 2,425 | 2,428 | 158,500 |
| 2024/05/24 | 2,423 | 2,509 | 2,410 | 2,461 | 172,400 |
| 2024/05/23 | 2,435 | 2,466 | 2,406 | 2,439 | 244,500 |
| 2024/05/22 | 2,554 | 2,558 | 2,428 | 2,437 | 346,200 |
| 2024/05/21 | 2,600 | 2,621 | 2,552 | 2,555 | 155,500 |
| 2024/05/20 | 2,624 | 2,667 | 2,611 | 2,620 | 121,100 |
| 2024/05/17 | 2,675 | 2,701 | 2,642 | 2,674 | 155,300 |
| 2024/05/16 | 2,754 | 2,759 | 2,674 | 2,710 | 161,800 |
| 2024/05/15 | 2,806 | 2,813 | 2,666 | 2,718 | 200,200 |
| 2024/05/14 | 2,685 | 2,790 | 2,662 | 2,783 | 176,400 |
| 2024/05/13 | 2,680 | 2,696 | 2,623 | 2,674 | 206,000 |
| 2024/05/10 | 2,792 | 2,847 | 2,693 | 2,726 | 311,600 |
| 2024/05/09 | 2,841 | 2,912 | 2,793 | 2,842 | 261,000 |
| 2024/05/08 | 2,820 | 2,873 | 2,804 | 2,855 | 185,400 |
| 2024/05/07 | 2,774 | 2,829 | 2,741 | 2,809 | 184,000 |
| 2024/05/02 | 2,691 | 2,731 | 2,681 | 2,726 | 312,200 |
| 2024/05/01 | 2,760 | 2,760 | 2,698 | 2,714 | 202,700 |
| 2024/04/30 | 2,711 | 2,815 | 2,699 | 2,793 | 390,100 |
| 2024/04/26 | 2,631 | 2,668 | 2,567 | 2,667 | 221,100 |
| 2024/04/25 | 2,571 | 2,670 | 2,548 | 2,627 | 282,300 |
| 2024/04/24 | 2,571 | 2,693 | 2,565 | 2,631 | 313,200 |
| 2024/04/23 | 2,570 | 2,589 | 2,516 | 2,529 | 190,500 |
| 2024/04/22 | 2,580 | 2,605 | 2,541 | 2,605 | 236,600 |
| 2024/04/19 | 2,670 | 2,674 | 2,506 | 2,548 | 582,900 |
| 2024/04/18 | 2,700 | 2,769 | 2,639 | 2,726 | 312,300 |
| 2024/04/17 | 2,838 | 2,878 | 2,701 | 2,701 | 397,300 |
| 2024/04/16 | 2,878 | 2,919 | 2,853 | 2,878 | 246,800 |
| 2024/04/15 | 2,950 | 2,982 | 2,918 | 2,919 | 172,200 |
| 2024/04/12 | 3,070 | 3,085 | 2,995 | 3,010 | 198,800 |
| 2024/04/11 | 3,015 | 3,060 | 3,010 | 3,045 | 79,400 |
| 2024/04/10 | 3,110 | 3,135 | 3,065 | 3,085 | 86,900 |
| 2024/04/09 | 3,065 | 3,105 | 3,025 | 3,090 | 80,000 |
| 2024/04/08 | 3,170 | 3,175 | 3,070 | 3,085 | 98,900 |
| 2024/04/05 | 3,050 | 3,200 | 3,035 | 3,160 | 336,900 |
| 2024/04/04 | 3,085 | 3,125 | 3,060 | 3,105 | 280,100 |
| 2024/04/03 | 3,090 | 3,125 | 3,045 | 3,080 | 265,500 |
| 2024/04/02 | 3,200 | 3,210 | 3,085 | 3,120 | 249,900 |
| 2024/04/01 | 3,245 | 3,275 | 3,165 | 3,215 | 240,900 |
| 2024/03/29 | 3,310 | 3,345 | 3,285 | 3,315 | 136,500 |
| 2024/03/28 | 3,315 | 3,365 | 3,270 | 3,280 | 131,800 |
| 2024/03/27 | 3,335 | 3,355 | 3,300 | 3,310 | 178,900 |
| 2024/03/26 | 3,265 | 3,340 | 3,265 | 3,320 | 134,800 |
| 2024/03/25 | 3,390 | 3,430 | 3,280 | 3,285 | 173,300 |
| 2024/03/22 | 3,400 | 3,445 | 3,330 | 3,370 | 143,900 |
| 2024/03/21 | 3,405 | 3,480 | 3,395 | 3,400 | 206,200 |
| 2024/03/19 | 3,400 | 3,400 | 3,330 | 3,365 | 148,200 |
| 2024/03/18 | 3,395 | 3,430 | 3,340 | 3,420 | 178,300 |
| 2024/03/15 | 3,295 | 3,380 | 3,255 | 3,360 | 326,700 |
| 2024/03/14 | 3,330 | 3,350 | 3,235 | 3,310 | 169,200 |
| 2024/03/13 | 3,390 | 3,410 | 3,330 | 3,330 | 161,900 |
| 2024/03/12 | 3,255 | 3,345 | 3,190 | 3,330 | 163,700 |
| 2024/03/11 | 3,295 | 3,360 | 3,275 | 3,300 | 187,300 |
| 2024/03/08 | 3,230 | 3,400 | 3,230 | 3,325 | 325,800 |
| 2024/03/07 | 3,350 | 3,370 | 3,260 | 3,270 | 227,600 |
| 2024/03/06 | 3,320 | 3,350 | 3,270 | 3,315 | 210,900 |
| 2024/03/05 | 3,345 | 3,390 | 3,220 | 3,335 | 212,000 |
| 2024/03/04 | 3,315 | 3,370 | 3,280 | 3,345 | 210,800 |
| 2024/03/01 | 3,500 | 3,525 | 3,360 | 3,360 | 176,500 |
| 2024/02/29 | 3,580 | 3,610 | 3,465 | 3,475 | 247,100 |
| 2024/02/28 | 3,565 | 3,595 | 3,520 | 3,560 | 249,400 |
| 2024/02/27 | 3,580 | 3,615 | 3,525 | 3,560 | 239,900 |
| 2024/02/26 | 3,485 | 3,570 | 3,440 | 3,555 | 345,200 |
| 2024/02/22 | 3,405 | 3,445 | 3,340 | 3,370 | 186,700 |
| 2024/02/21 | 3,410 | 3,475 | 3,390 | 3,390 | 168,500 |
| 2024/02/20 | 3,360 | 3,395 | 3,345 | 3,370 | 164,800 |
| 2024/02/19 | 3,245 | 3,340 | 3,235 | 3,325 | 195,000 |
| 2024/02/16 | 3,110 | 3,275 | 3,105 | 3,220 | 294,000 |
| 2024/02/15 | 3,170 | 3,190 | 3,020 | 3,095 | 296,300 |
| 2024/02/14 | 3,225 | 3,255 | 3,070 | 3,160 | 284,600 |
| 2024/02/13 | 3,200 | 3,305 | 3,150 | 3,290 | 376,000 |
| 2024/02/09 | 3,500 | 3,525 | 3,175 | 3,195 | 431,500 |
| 2024/02/08 | 3,535 | 3,560 | 3,495 | 3,510 | 227,000 |
| 2024/02/07 | 3,565 | 3,575 | 3,490 | 3,515 | 228,800 |
| 2024/02/06 | 3,600 | 3,615 | 3,515 | 3,520 | 260,200 |
| 2024/02/05 | 3,630 | 3,710 | 3,620 | 3,670 | 264,000 |
| 2024/02/02 | 3,560 | 3,660 | 3,560 | 3,615 | 256,000 |
| 2024/02/01 | 3,530 | 3,575 | 3,505 | 3,525 | 247,300 |
| 2024/01/31 | 3,620 | 3,645 | 3,565 | 3,580 | 226,900 |
| 2024/01/30 | 3,655 | 3,690 | 3,625 | 3,660 | 283,200 |
| 2024/01/29 | 3,595 | 3,615 | 3,530 | 3,590 | 312,800 |
| 2024/01/26 | 3,510 | 3,615 | 3,495 | 3,595 | 313,600 |
| 2024/01/25 | 3,595 | 3,615 | 3,540 | 3,545 | 160,900 |
| 2024/01/24 | 3,555 | 3,600 | 3,550 | 3,595 | 152,100 |
| 2024/01/23 | 3,640 | 3,640 | 3,500 | 3,525 | 272,700 |
| 2024/01/22 | 3,600 | 3,650 | 3,575 | 3,610 | 197,600 |
| 2024/01/19 | 3,605 | 3,610 | 3,560 | 3,600 | 115,900 |
| 2024/01/18 | 3,550 | 3,600 | 3,545 | 3,565 | 129,300 |
| 2024/01/17 | 3,645 | 3,695 | 3,530 | 3,530 | 206,000 |
| 2024/01/16 | 3,715 | 3,715 | 3,640 | 3,650 | 168,000 |
| 2024/01/15 | 3,740 | 3,740 | 3,670 | 3,685 | 158,700 |
| 2024/01/12 | 3,725 | 3,745 | 3,695 | 3,720 | 155,800 |
| 2024/01/11 | 3,665 | 3,750 | 3,645 | 3,695 | 299,000 |
| 2024/01/10 | 3,600 | 3,675 | 3,565 | 3,565 | 268,300 |
| 2024/01/09 | 3,550 | 3,640 | 3,550 | 3,600 | 173,800 |
| 2024/01/05 | 3,530 | 3,625 | 3,525 | 3,555 | 202,200 |
| 2024/01/04 | 3,595 | 3,650 | 3,525 | 3,590 | 345,300 |