デジタルガレージ(4819) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/21 4,990.0 5,050.0 4,965.0 5,030.0 38,500
2021/09/17 5,160.0 5,160.0 5,080.0 5,130.0 113,100
2021/09/16 5,210.0 5,230.0 5,120.0 5,150.0 93,000
2021/09/15 5,250.0 5,330.0 5,210.0 5,290.0 147,100
2021/09/14 5,340.0 5,380.0 5,300.0 5,350.0 106,300
2021/09/13 5,320.0 5,370.0 5,260.0 5,360.0 108,500
2021/09/10 5,240.0 5,400.0 5,200.0 5,350.0 188,700
2021/09/09 5,170.0 5,310.0 5,160.0 5,200.0 139,400
2021/09/08 5,210.0 5,220.0 5,060.0 5,120.0 105,900
2021/09/07 5,220.0 5,280.0 5,090.0 5,170.0 141,100
2021/09/06 5,040.0 5,160.0 5,030.0 5,120.0 150,500
2021/09/03 4,865.0 5,010.0 4,865.0 4,995.0 151,100
2021/09/02 4,905.0 4,950.0 4,890.0 4,935.0 87,700
2021/09/01 4,945.0 4,975.0 4,905.0 4,945.0 71,800
2021/08/31 4,910.0 5,070.0 4,905.0 5,030.0 80,600
2021/08/30 4,915.0 4,955.0 4,900.0 4,930.0 64,000
2021/08/27 4,950.0 4,970.0 4,890.0 4,935.0 52,200
2021/08/26 4,900.0 4,935.0 4,880.0 4,900.0 63,200
2021/08/25 4,865.0 4,895.0 4,845.0 4,875.0 73,900
2021/08/24 4,750.0 4,845.0 4,715.0 4,820.0 77,700
2021/08/23 4,705.0 4,740.0 4,680.0 4,710.0 71,700
2021/08/20 4,610.0 4,685.0 4,585.0 4,640.0 66,300
2021/08/19 4,585.0 4,720.0 4,585.0 4,620.0 72,800
2021/08/18 4,460.0 4,680.0 4,460.0 4,655.0 161,600
2021/08/17 4,515.0 4,520.0 4,390.0 4,395.0 158,800
2021/08/16 4,555.0 4,575.0 4,400.0 4,465.0 334,400
2021/08/13 4,830.0 4,845.0 4,760.0 4,835.0 53,200
2021/08/12 4,750.0 4,850.0 4,700.0 4,810.0 96,600
2021/08/11 4,665.0 4,755.0 4,660.0 4,725.0 103,900
2021/08/10 4,690.0 4,745.0 4,640.0 4,650.0 115,900
2021/08/06 4,690.0 4,740.0 4,660.0 4,660.0 40,000
2021/08/05 4,700.0 4,715.0 4,645.0 4,670.0 94,400
2021/08/04 4,815.0 4,825.0 4,685.0 4,730.0 65,500
2021/08/03 4,735.0 4,865.0 4,735.0 4,830.0 50,300
2021/08/02 4,565.0 4,770.0 4,560.0 4,745.0 83,200
2021/07/30 4,670.0 4,685.0 4,470.0 4,530.0 330,900
2021/07/29 4,780.0 4,780.0 4,640.0 4,670.0 140,700
2021/07/28 4,875.0 4,890.0 4,755.0 4,775.0 95,400
2021/07/27 4,850.0 4,905.0 4,830.0 4,880.0 85,000
2021/07/26 4,920.0 4,940.0 4,755.0 4,780.0 100,600
2021/07/21 4,835.0 4,920.0 4,830.0 4,835.0 74,200
2021/07/20 4,765.0 4,825.0 4,765.0 4,765.0 116,300
2021/07/19 4,820.0 4,860.0 4,735.0 4,790.0 110,000
2021/07/16 4,830.0 4,900.0 4,795.0 4,890.0 52,900
2021/07/15 4,880.0 4,910.0 4,800.0 4,815.0 88,300
2021/07/14 4,935.0 4,995.0 4,915.0 4,950.0 48,800
2021/07/13 5,000.0 5,020.0 4,935.0 4,955.0 69,600
2021/07/12 4,980.0 5,020.0 4,930.0 4,990.0 59,200
2021/07/09 4,770.0 4,850.0 4,750.0 4,850.0 86,900
2021/07/08 4,925.0 5,010.0 4,840.0 4,840.0 93,300