4819 (株)デジタルガレージ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,445 | 4,490 | 4,300 | 4,415 | 195,200 | 4,415 |
| 2025-04-03 | 4,415 | 4,535 | 4,365 | 4,515 | 164,900 | 4,515 |
| 2025-04-02 | 4,620 | 4,660 | 4,470 | 4,540 | 112,300 | 4,540 |
| 2025-04-01 | 4,650 | 4,710 | 4,555 | 4,555 | 77,200 | 4,555 |
| 2025-03-31 | 4,605 | 4,680 | 4,565 | 4,610 | 145,100 | 4,610 |
| 2025-03-28 | 4,710 | 4,795 | 4,665 | 4,700 | 107,700 | 4,700 |
| 2025-03-27 | 4,690 | 4,755 | 4,630 | 4,755 | 250,300 | 4,755 |
| 2025-03-26 | 4,890 | 4,890 | 4,780 | 4,780 | 143,300 | 4,780 |
| 2025-03-25 | 4,940 | 4,970 | 4,820 | 4,820 | 161,700 | 4,820 |
| 2025-03-24 | 4,935 | 5,040 | 4,930 | 4,935 | 190,100 | 4,935 |
| 2025-03-21 | 4,825 | 4,930 | 4,800 | 4,895 | 107,900 | 4,895 |
| 2025-03-19 | 4,900 | 4,900 | 4,835 | 4,850 | 157,500 | 4,850 |
| 2025-03-18 | 4,900 | 5,030 | 4,815 | 4,930 | 285,300 | 4,930 |
| 2025-03-17 | 4,810 | 4,915 | 4,780 | 4,835 | 157,700 | 4,835 |
| 2025-03-14 | 4,630 | 4,835 | 4,605 | 4,785 | 226,900 | 4,785 |
| 2025-03-13 | 4,480 | 4,585 | 4,480 | 4,575 | 105,900 | 4,575 |
| 2025-03-12 | 4,405 | 4,555 | 4,405 | 4,485 | 103,200 | 4,485 |
| 2025-03-11 | 4,375 | 4,425 | 4,310 | 4,420 | 111,100 | 4,420 |
| 2025-03-10 | 4,515 | 4,540 | 4,470 | 4,495 | 100,700 | 4,495 |
| 2025-03-07 | 4,570 | 4,650 | 4,525 | 4,525 | 123,500 | 4,525 |
| 2025-03-06 | 4,540 | 4,705 | 4,530 | 4,640 | 173,800 | 4,640 |
| 2025-03-05 | 4,460 | 4,510 | 4,440 | 4,470 | 133,600 | 4,470 |
| 2025-03-04 | 4,490 | 4,515 | 4,400 | 4,415 | 86,200 | 4,415 |
| 2025-03-03 | 4,455 | 4,515 | 4,440 | 4,485 | 113,000 | 4,485 |
| 2025-02-28 | 4,485 | 4,510 | 4,400 | 4,410 | 147,700 | 4,410 |
| 2025-02-27 | 4,530 | 4,555 | 4,470 | 4,485 | 110,700 | 4,485 |
| 2025-02-26 | 4,550 | 4,550 | 4,460 | 4,530 | 137,100 | 4,530 |
| 2025-02-25 | 4,590 | 4,625 | 4,530 | 4,580 | 203,800 | 4,580 |
| 2025-02-21 | 4,600 | 4,615 | 4,515 | 4,590 | 220,700 | 4,590 |
| 2025-02-20 | 4,510 | 4,620 | 4,505 | 4,600 | 255,700 | 4,600 |
| 2025-02-19 | 4,400 | 4,545 | 4,390 | 4,495 | 169,500 | 4,495 |
| 2025-02-18 | 4,485 | 4,490 | 4,405 | 4,425 | 142,700 | 4,425 |
| 2025-02-17 | 4,560 | 4,585 | 4,450 | 4,465 | 125,600 | 4,465 |
| 2025-02-14 | 4,465 | 4,690 | 4,440 | 4,630 | 324,000 | 4,630 |
| 2025-02-13 | 4,570 | 4,625 | 4,400 | 4,410 | 417,900 | 4,410 |
| 2025-02-12 | 4,340 | 4,525 | 4,340 | 4,440 | 423,100 | 4,440 |
| 2025-02-10 | 4,015 | 4,085 | 3,985 | 4,060 | 162,300 | 4,060 |
| 2025-02-07 | 4,120 | 4,120 | 4,045 | 4,085 | 67,800 | 4,085 |
| 2025-02-06 | 4,000 | 4,120 | 4,000 | 4,105 | 87,800 | 4,105 |
| 2025-02-05 | 3,940 | 4,030 | 3,940 | 4,000 | 116,700 | 4,000 |
| 2025-02-04 | 3,985 | 4,120 | 3,835 | 3,895 | 209,900 | 3,895 |
| 2025-02-03 | 3,980 | 4,015 | 3,955 | 3,995 | 171,200 | 3,995 |
| 2025-01-31 | 3,960 | 4,020 | 3,955 | 4,005 | 124,000 | 4,005 |
| 2025-01-30 | 3,905 | 3,935 | 3,885 | 3,920 | 88,900 | 3,920 |
| 2025-01-29 | 3,950 | 3,980 | 3,925 | 3,945 | 94,600 | 3,945 |
| 2025-01-28 | 3,855 | 3,960 | 3,845 | 3,950 | 154,000 | 3,950 |
| 2025-01-27 | 3,810 | 3,830 | 3,780 | 3,805 | 72,200 | 3,805 |
| 2025-01-24 | 3,755 | 3,875 | 3,755 | 3,800 | 94,600 | 3,800 |
| 2025-01-23 | 3,785 | 3,815 | 3,750 | 3,755 | 79,000 | 3,755 |
| 2025-01-22 | 3,750 | 3,800 | 3,750 | 3,775 | 73,800 | 3,775 |
| 2025-01-21 | 3,695 | 3,740 | 3,670 | 3,720 | 63,400 | 3,720 |
| 2025-01-20 | 3,620 | 3,710 | 3,620 | 3,685 | 84,600 | 3,685 |
| 2025-01-17 | 3,690 | 3,710 | 3,580 | 3,595 | 128,400 | 3,595 |
| 2025-01-16 | 3,735 | 3,755 | 3,705 | 3,740 | 83,500 | 3,740 |
| 2025-01-15 | 3,730 | 3,785 | 3,675 | 3,695 | 102,800 | 3,695 |
| 2025-01-14 | 3,785 | 3,810 | 3,730 | 3,775 | 144,400 | 3,775 |
| 2025-01-10 | 3,715 | 3,740 | 3,690 | 3,735 | 89,800 | 3,735 |
| 2025-01-09 | 3,760 | 3,805 | 3,715 | 3,740 | 143,000 | 3,740 |
| 2025-01-08 | 3,780 | 3,795 | 3,715 | 3,780 | 142,800 | 3,780 |
| 2025-01-07 | 3,820 | 3,870 | 3,795 | 3,835 | 130,600 | 3,835 |
| 2025-01-06 | 3,850 | 3,870 | 3,785 | 3,785 | 123,300 | 3,785 |
分割・併合履歴 ： [2013-09-26]1株→200株 [2006-12-26]1株→2株 [2003-12-25]1株→5株