4819 (株)デジタルガレージ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,691 | 2,731 | 2,681 | 2,726 | 312,200 | 2,726 |
| 2024-05-01 | 2,760 | 2,760 | 2,698 | 2,714 | 202,700 | 2,714 |
| 2024-04-30 | 2,711 | 2,815 | 2,699 | 2,793 | 390,100 | 2,793 |
| 2024-04-26 | 2,631 | 2,668 | 2,567 | 2,667 | 221,100 | 2,667 |
| 2024-04-25 | 2,571 | 2,670 | 2,548 | 2,627 | 282,300 | 2,627 |
| 2024-04-24 | 2,571 | 2,693 | 2,565 | 2,631 | 313,200 | 2,631 |
| 2024-04-23 | 2,570 | 2,589 | 2,516 | 2,529 | 190,500 | 2,529 |
| 2024-04-22 | 2,580 | 2,605 | 2,541 | 2,605 | 236,600 | 2,605 |
| 2024-04-19 | 2,670 | 2,674 | 2,506 | 2,548 | 582,900 | 2,548 |
| 2024-04-18 | 2,700 | 2,769 | 2,639 | 2,726 | 312,300 | 2,726 |
| 2024-04-17 | 2,838 | 2,878 | 2,701 | 2,701 | 397,300 | 2,701 |
| 2024-04-16 | 2,878 | 2,919 | 2,853 | 2,878 | 246,800 | 2,878 |
| 2024-04-15 | 2,950 | 2,982 | 2,918 | 2,919 | 172,200 | 2,919 |
| 2024-04-12 | 3,070 | 3,085 | 2,995 | 3,010 | 198,800 | 3,010 |
| 2024-04-11 | 3,015 | 3,060 | 3,010 | 3,045 | 79,400 | 3,045 |
| 2024-04-10 | 3,110 | 3,135 | 3,065 | 3,085 | 86,900 | 3,085 |
| 2024-04-09 | 3,065 | 3,105 | 3,025 | 3,090 | 80,000 | 3,090 |
| 2024-04-08 | 3,170 | 3,175 | 3,070 | 3,085 | 98,900 | 3,085 |
| 2024-04-05 | 3,050 | 3,200 | 3,035 | 3,160 | 336,900 | 3,160 |
| 2024-04-04 | 3,085 | 3,125 | 3,060 | 3,105 | 280,100 | 3,105 |
| 2024-04-03 | 3,090 | 3,125 | 3,045 | 3,080 | 265,500 | 3,080 |
| 2024-04-02 | 3,200 | 3,210 | 3,085 | 3,120 | 249,900 | 3,120 |
| 2024-04-01 | 3,245 | 3,275 | 3,165 | 3,215 | 240,900 | 3,215 |
| 2024-03-29 | 3,310 | 3,345 | 3,285 | 3,315 | 136,500 | 3,315 |
| 2024-03-28 | 3,315 | 3,365 | 3,270 | 3,280 | 131,800 | 3,280 |
| 2024-03-27 | 3,335 | 3,355 | 3,300 | 3,310 | 178,900 | 3,310 |
| 2024-03-26 | 3,265 | 3,340 | 3,265 | 3,320 | 134,800 | 3,320 |
| 2024-03-25 | 3,390 | 3,430 | 3,280 | 3,285 | 173,300 | 3,285 |
| 2024-03-22 | 3,400 | 3,445 | 3,330 | 3,370 | 143,900 | 3,370 |
| 2024-03-21 | 3,405 | 3,480 | 3,395 | 3,400 | 206,200 | 3,400 |
| 2024-03-19 | 3,400 | 3,400 | 3,330 | 3,365 | 148,200 | 3,365 |
| 2024-03-18 | 3,395 | 3,430 | 3,340 | 3,420 | 178,300 | 3,420 |
| 2024-03-15 | 3,295 | 3,380 | 3,255 | 3,360 | 326,700 | 3,360 |
| 2024-03-14 | 3,330 | 3,350 | 3,235 | 3,310 | 169,200 | 3,310 |
| 2024-03-13 | 3,390 | 3,410 | 3,330 | 3,330 | 161,900 | 3,330 |
| 2024-03-12 | 3,255 | 3,345 | 3,190 | 3,330 | 163,700 | 3,330 |
| 2024-03-11 | 3,295 | 3,360 | 3,275 | 3,300 | 187,300 | 3,300 |
| 2024-03-08 | 3,230 | 3,400 | 3,230 | 3,325 | 325,800 | 3,325 |
| 2024-03-07 | 3,350 | 3,370 | 3,260 | 3,270 | 227,600 | 3,270 |
| 2024-03-06 | 3,320 | 3,350 | 3,270 | 3,315 | 210,900 | 3,315 |
| 2024-03-05 | 3,345 | 3,390 | 3,220 | 3,335 | 212,000 | 3,335 |
| 2024-03-04 | 3,315 | 3,370 | 3,280 | 3,345 | 210,800 | 3,345 |
| 2024-03-01 | 3,500 | 3,525 | 3,360 | 3,360 | 176,500 | 3,360 |
| 2024-02-29 | 3,580 | 3,610 | 3,465 | 3,475 | 247,100 | 3,475 |
| 2024-02-28 | 3,565 | 3,595 | 3,520 | 3,560 | 249,400 | 3,560 |
| 2024-02-27 | 3,580 | 3,615 | 3,525 | 3,560 | 239,900 | 3,560 |
| 2024-02-26 | 3,485 | 3,570 | 3,440 | 3,555 | 345,200 | 3,555 |
| 2024-02-22 | 3,405 | 3,445 | 3,340 | 3,370 | 186,700 | 3,370 |
| 2024-02-21 | 3,410 | 3,475 | 3,390 | 3,390 | 168,500 | 3,390 |
| 2024-02-20 | 3,360 | 3,395 | 3,345 | 3,370 | 164,800 | 3,370 |
| 2024-02-19 | 3,245 | 3,340 | 3,235 | 3,325 | 195,000 | 3,325 |
| 2024-02-16 | 3,110 | 3,275 | 3,105 | 3,220 | 294,000 | 3,220 |
| 2024-02-15 | 3,170 | 3,190 | 3,020 | 3,095 | 296,300 | 3,095 |
| 2024-02-14 | 3,225 | 3,255 | 3,070 | 3,160 | 284,600 | 3,160 |
| 2024-02-13 | 3,200 | 3,305 | 3,150 | 3,290 | 376,000 | 3,290 |
| 2024-02-09 | 3,500 | 3,525 | 3,175 | 3,195 | 431,500 | 3,195 |
| 2024-02-08 | 3,535 | 3,560 | 3,495 | 3,510 | 227,000 | 3,510 |
| 2024-02-07 | 3,565 | 3,575 | 3,490 | 3,515 | 228,800 | 3,515 |
| 2024-02-06 | 3,600 | 3,615 | 3,515 | 3,520 | 260,200 | 3,520 |
| 2024-02-05 | 3,630 | 3,710 | 3,620 | 3,670 | 264,000 | 3,670 |
| 2024-02-02 | 3,560 | 3,660 | 3,560 | 3,615 | 256,000 | 3,615 |
| 2024-02-01 | 3,530 | 3,575 | 3,505 | 3,525 | 247,300 | 3,525 |
| 2024-01-31 | 3,620 | 3,645 | 3,565 | 3,580 | 226,900 | 3,580 |
| 2024-01-30 | 3,655 | 3,690 | 3,625 | 3,660 | 283,200 | 3,660 |
| 2024-01-29 | 3,595 | 3,615 | 3,530 | 3,590 | 312,800 | 3,590 |
| 2024-01-26 | 3,510 | 3,615 | 3,495 | 3,595 | 313,600 | 3,595 |
| 2024-01-25 | 3,595 | 3,615 | 3,540 | 3,545 | 160,900 | 3,545 |
| 2024-01-24 | 3,555 | 3,600 | 3,550 | 3,595 | 152,100 | 3,595 |
| 2024-01-23 | 3,640 | 3,640 | 3,500 | 3,525 | 272,700 | 3,525 |
| 2024-01-22 | 3,600 | 3,650 | 3,575 | 3,610 | 197,600 | 3,610 |
| 2024-01-19 | 3,605 | 3,610 | 3,560 | 3,600 | 115,900 | 3,600 |
| 2024-01-18 | 3,550 | 3,600 | 3,545 | 3,565 | 129,300 | 3,565 |
| 2024-01-17 | 3,645 | 3,695 | 3,530 | 3,530 | 206,000 | 3,530 |
| 2024-01-16 | 3,715 | 3,715 | 3,640 | 3,650 | 168,000 | 3,650 |
| 2024-01-15 | 3,740 | 3,740 | 3,670 | 3,685 | 158,700 | 3,685 |
| 2024-01-12 | 3,725 | 3,745 | 3,695 | 3,720 | 155,800 | 3,720 |
| 2024-01-11 | 3,665 | 3,750 | 3,645 | 3,695 | 299,000 | 3,695 |
| 2024-01-10 | 3,600 | 3,675 | 3,565 | 3,565 | 268,300 | 3,565 |
| 2024-01-09 | 3,550 | 3,640 | 3,550 | 3,600 | 173,800 | 3,600 |
| 2024-01-05 | 3,530 | 3,625 | 3,525 | 3,555 | 202,200 | 3,555 |
| 2024-01-04 | 3,595 | 3,650 | 3,525 | 3,590 | 345,300 | 3,590 |
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
