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
2026/05/22 2,165 2,206 2,121 2,176 293,600
2026/05/21 2,203 2,226 2,151 2,165 279,800
2026/05/20 2,285 2,301 2,168 2,203 449,700
2026/05/19 2,267 2,325 2,241 2,272 415,700
2026/05/18 2,432 2,432 2,205 2,217 628,900
2026/05/15 2,722 2,737 2,312 2,332 1,209,000
2026/05/14 2,729 2,772 2,687 2,772 503,700
2026/05/13 2,733 2,875 2,548 2,779 1,167,900
2026/05/12 2,614 2,697 2,607 2,683 412,800
2026/05/11 2,630 2,643 2,565 2,591 279,400
2026/05/08 2,581 2,668 2,561 2,617 456,500
2026/05/07 2,557 2,599 2,498 2,531 418,800
2026/05/01 2,509 2,594 2,509 2,511 591,000
2026/04/30 2,430 2,515 2,421 2,459 397,800
2026/04/28 2,492 2,517 2,428 2,478 513,000
2026/04/27 2,574 2,574 2,423 2,462 622,200
2026/04/24 2,728 2,799 2,582 2,685 1,567,200
2026/04/23 2,255 2,778 2,213 2,778 410,300
2026/04/22 2,261 2,299 2,250 2,278 210,600
2026/04/21 2,328 2,337 2,238 2,261 256,200
2026/04/20 2,364 2,364 2,298 2,298 195,400
2026/04/17 2,372 2,394 2,355 2,373 303,900
2026/04/16 2,380 2,414 2,335 2,357 354,400
2026/04/15 2,260 2,312 2,241 2,289 387,700
2026/04/14 2,213 2,213 2,151 2,178 205,800
2026/04/13 2,132 2,158 2,109 2,121 203,500
2026/04/10 2,136 2,158 2,103 2,140 304,300
2026/04/09 2,219 2,223 2,163 2,181 216,000
2026/04/08 2,198 2,247 2,185 2,245 466,600
2026/04/07 2,079 2,163 2,079 2,155 271,600
2026/04/06 2,065 2,093 2,061 2,077 102,600
2026/04/03 2,028 2,089 2,028 2,061 163,900
2026/03/27 2,048 2,049 1,995 2,037 368,200
2026/03/26 2,068 2,071 2,033 2,037 154,700
2026/03/25 1,980 2,052 1,980 2,048 199,600
2026/03/24 1,975 2,026 1,975 2,019 219,400
2026/03/23 1,986 2,002 1,951 1,951 301,500
2026/03/19 2,005 2,030 1,989 2,006 253,000
2026/03/18 2,039 2,089 2,033 2,050 239,700
2026/03/17 1,994 2,015 1,981 2,015 174,300
2026/03/16 2,014 2,058 1,994 2,005 185,100
2026/03/13 2,020 2,048 2,010 2,011 155,000
2026/03/12 2,031 2,052 2,005 2,028 272,800
2026/03/11 2,071 2,097 2,058 2,081 252,000
2026/03/10 2,046 2,061 2,007 2,044 287,000
2026/03/09 1,978 2,096 1,958 2,096 385,200
2026/03/06 2,043 2,083 2,010 2,078 257,900
2026/03/05 2,060 2,080 2,024 2,041 229,500
2026/03/04 2,052 2,090 2,004 2,019 377,500
2026/03/03 2,010 2,040 1,992 2,002 248,800
2026/03/02 2,079 2,100 2,012 2,016 347,900
2026/02/27 2,135 2,155 2,078 2,121 463,200
2026/02/26 1,980 2,054 1,961 2,038 291,400
2026/02/25 1,989 1,995 1,947 1,960 524,400
2026/02/24 1,992 2,008 1,884 1,891 742,500
2026/02/20 2,080 2,082 2,006 2,042 318,600
2026/02/19 2,160 2,198 2,062 2,082 411,300
2026/02/18 2,020 2,194 2,009 2,159 1,004,800
2026/02/17 2,016 2,044 1,951 2,004 399,800
2026/02/16 1,971 2,005 1,933 1,979 591,000
2026/02/13 2,191 2,239 1,944 1,951 946,800
2026/02/12 2,249 2,285 2,193 2,201 597,900
2026/02/10 2,283 2,323 2,280 2,299 325,300
2026/02/09 2,340 2,344 2,284 2,291 206,600
2026/02/06 2,322 2,339 2,278 2,290 301,500
2026/02/05 2,369 2,397 2,334 2,364 238,200
2026/02/04 2,419 2,423 2,332 2,339 436,600
2026/02/03 2,452 2,500 2,438 2,469 167,700
2026/02/02 2,505 2,536 2,447 2,447 234,500
2026/01/30 2,458 2,552 2,458 2,518 402,700
2026/01/29 2,400 2,436 2,381 2,408 209,400
2026/01/28 2,449 2,484 2,424 2,433 243,500
2026/01/27 2,496 2,500 2,458 2,488 266,300
2026/01/26 2,536 2,546 2,516 2,518 177,700
2026/01/23 2,553 2,613 2,536 2,565 356,200
2026/01/22 2,545 2,553 2,521 2,536 249,700
2026/01/21 2,592 2,610 2,526 2,552 259,400
2026/01/20 2,608 2,662 2,602 2,638 193,800
2026/01/19 2,632 2,678 2,623 2,625 153,100
2026/01/16 2,671 2,722 2,640 2,666 304,900
2026/01/15 2,600 2,662 2,596 2,651 231,000
2026/01/14 2,620 2,655 2,601 2,603 320,600
2026/01/13 2,704 2,710 2,632 2,651 285,700
2026/01/09 2,661 2,706 2,660 2,680 304,000
2026/01/08 2,697 2,697 2,661 2,671 239,000
2026/01/07 2,716 2,726 2,660 2,670 265,200
2026/01/06 2,745 2,764 2,724 2,724 328,000
2026/01/05 2,729 2,737 2,649 2,732 297,500

このページの先頭へ