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
2026/10/06 2,450 2,468 2,389 2,424 274,000
2026/10/05 2,449 2,452 2,362 2,416 265,500
2026/10/02 2,442 2,476 2,428 2,457 259,700
2026/10/01 2,462 2,478 2,379 2,421 384,500
2026/09/30 2,424 2,494 2,410 2,465 570,200
2026/09/29 2,372 2,469 2,361 2,442 539,200
2026/09/28 2,397 2,412 2,358 2,397 229,900
2026/09/25 2,376 2,429 2,375 2,407 255,900
2026/09/24 2,380 2,414 2,369 2,393 320,600
2026/09/18 2,402 2,424 2,377 2,397 315,600
2026/09/17 2,331 2,414 2,331 2,381 296,000
2026/09/16 2,342 2,352 2,301 2,323 229,100
2026/09/15 2,358 2,368 2,297 2,301 341,300
2026/09/14 2,229 2,343 2,216 2,338 245,400
2026/09/11 2,246 2,275 2,201 2,238 270,800
2026/09/10 2,191 2,262 2,191 2,243 210,000
2026/09/09 2,161 2,224 2,152 2,219 276,800
2026/09/08 2,195 2,227 2,163 2,190 175,400
2026/09/07 2,173 2,196 2,141 2,196 193,000
2026/09/04 2,163 2,198 2,151 2,198 180,200
2026/09/03 2,122 2,161 2,116 2,145 191,500
2026/09/02 2,236 2,236 2,093 2,093 372,300
2026/09/01 2,286 2,289 2,235 2,258 251,700
2026/08/31 2,317 2,327 2,278 2,309 376,600
2026/08/28 2,270 2,330 2,243 2,312 248,300
2026/08/27 2,238 2,263 2,207 2,220 159,200
2026/08/26 2,289 2,325 2,242 2,242 167,800
2026/08/25 2,300 2,328 2,281 2,307 274,000
2026/08/24 2,300 2,346 2,285 2,327 151,400
2026/08/21 2,330 2,335 2,259 2,285 209,300
2026/08/20 2,305 2,357 2,275 2,310 250,900
2026/08/19 2,254 2,328 2,185 2,311 404,900
2026/08/18 2,210 2,273 2,204 2,237 328,700
2026/08/17 2,345 2,370 2,177 2,200 497,400
2026/08/14 2,375 2,420 2,299 2,299 401,600
2026/08/13 2,300 2,345 2,260 2,325 281,800
2026/08/12 2,291 2,337 2,263 2,326 282,600
2026/08/10 2,360 2,368 2,284 2,286 191,200
2026/08/07 2,330 2,350 2,300 2,341 132,400
2026/08/06 2,320 2,331 2,285 2,312 232,800
2026/08/05 2,267 2,341 2,260 2,304 241,000
2026/08/04 2,337 2,337 2,241 2,258 195,200
2026/08/03 2,365 2,365 2,288 2,333 222,100
2026/07/31 2,414 2,447 2,371 2,410 414,400
2026/07/30 2,346 2,497 2,345 2,484 375,600
2026/07/29 2,330 2,395 2,282 2,384 222,900
2026/07/28 2,310 2,313 2,275 2,288 142,200
2026/07/27 2,288 2,307 2,265 2,295 171,300
2026/07/24 2,227 2,258 2,193 2,238 227,100
2026/07/23 2,234 2,266 2,177 2,250 234,500
2026/07/22 2,335 2,341 2,239 2,250 184,200
2026/07/21 2,361 2,409 2,332 2,341 333,400
2026/07/17 2,303 2,414 2,275 2,311 468,600
2026/07/16 2,368 2,374 2,233 2,297 326,700
2026/07/15 2,336 2,400 2,312 2,326 406,200
2026/07/14 2,163 2,407 2,147 2,386 803,400
2026/07/13 2,122 2,155 2,114 2,129 168,100
2026/07/10 2,075 2,139 2,047 2,122 257,500
2026/07/09 2,064 2,096 2,058 2,084 221,300
2026/07/08 2,095 2,130 2,073 2,114 174,000
2026/07/07 2,156 2,172 2,094 2,113 254,200
2026/07/06 2,053 2,163 2,042 2,154 357,700
2026/07/03 2,009 2,090 1,984 2,074 513,700
2026/07/02 2,005 2,103 1,995 2,020 726,600
2026/07/01 1,879 1,915 1,866 1,915 227,600
2026/06/30 1,916 1,922 1,857 1,898 524,100
2026/06/29 1,878 1,947 1,850 1,904 739,300
2026/06/26 1,720 1,760 1,705 1,753 238,800
2026/06/25 1,748 1,748 1,718 1,727 278,400
2026/06/24 1,719 1,753 1,709 1,742 236,600
2026/06/23 1,733 1,733 1,690 1,697 259,700
2026/06/22 1,724 1,769 1,717 1,738 309,800
2026/06/19 1,760 1,760 1,702 1,729 507,900
2026/06/18 1,770 1,795 1,757 1,767 433,300
2026/06/17 1,785 1,809 1,775 1,777 355,300
2026/06/16 1,802 1,818 1,763 1,808 242,500
2026/06/15 1,846 1,857 1,802 1,823 397,200
2026/06/12 1,852 1,870 1,790 1,825 387,600
2026/06/11 1,853 1,885 1,846 1,866 339,200
2026/06/10 1,845 1,887 1,842 1,873 213,700
2026/06/09 1,903 1,903 1,845 1,873 584,300
2026/06/08 1,962 1,999 1,901 1,909 467,900
2026/06/05 1,955 1,999 1,947 1,992 428,700
2026/06/04 1,969 1,987 1,936 1,944 304,900
2026/06/03 2,002 2,030 1,923 2,006 550,700
2026/06/02 2,067 2,095 2,006 2,022 264,900
2026/06/01 2,048 2,100 2,031 2,051 298,700
2026/05/29 2,084 2,104 2,016 2,034 494,000
2026/05/28 2,129 2,149 2,023 2,075 450,700
2026/05/27 2,088 2,179 2,084 2,158 270,600
2026/05/26 2,139 2,201 2,123 2,127 339,500
2026/05/25 2,203 2,204 2,112 2,158 298,200
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