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 |
|---|---|---|---|---|---|---|
| 2025-01-17 | 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