[4819 東証1部] デジタルガレージ 日足 時系列データ

[4819 東証1部] デジタルガレージ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282370.002372.002327.002358.00376800885099100
2017-04-272325.002365.002289.002321.0010374002416975100
2017-04-262283.002332.002267.002319.00323700747310000
2017-04-252251.002262.002232.002250.00245800552735300
2017-04-242250.002275.002237.002260.00307800694465400
2017-04-212270.002275.002238.002260.00202800457677100
2017-04-202310.002324.002256.002260.00197600450665700
2017-04-192322.002358.002309.002311.00223300519165500
2017-04-182324.002347.002311.002332.00227400530392200
2017-04-172215.002312.002201.002297.00288900660482000
2017-04-142230.002261.002225.002228.00177000396370200
2017-04-132168.002259.002162.002248.00357400789120300
2017-04-122216.002242.002208.002208.00221700492226100
2017-04-112261.002278.002238.002249.00178200401572700
2017-04-102259.002301.002250.002265.00309700705206400
2017-04-072243.002264.002201.002251.00198400445396500
2017-04-062262.002286.002229.002246.00238600536692900
2017-04-052258.002287.002226.002261.00181300409466700
2017-04-042317.002327.002243.002254.00206300469897900
2017-04-032297.002338.002297.002317.00283500656987300
2017-03-312315.002351.002299.002299.00223900519799200
2017-03-302354.002356.002304.002315.00198700462070800
2017-03-292377.002377.002291.002325.004405001017693400
2017-03-282312.002370.002305.002369.00238100559117800
2017-03-272318.002345.002280.002281.00253700582380500
2017-03-242330.002358.002322.002355.00168700395269600
2017-03-232350.002359.002319.002324.00269100628416200
2017-03-222362.002380.002350.002354.00226900536433700
2017-03-212368.002405.002365.002391.00269000642842800
2017-03-172390.002395.002363.002368.009336002212609200
2017-03-162358.002387.002338.002384.00307300727327000
2017-03-152371.002411.002345.002358.00359300853637800
2017-03-142345.002379.002331.002371.00219300519076500
2017-03-132369.002396.002350.002351.00314400746523900
2017-03-102366.002382.002331.002360.00356000838026200
2017-03-092335.002376.002333.002355.00352600830597800
2017-03-082300.002362.002296.002317.005216001214775800
2017-03-072253.002314.002247.002311.006492001484207800
2017-03-062234.002257.002222.002242.00313100701050900
2017-03-032200.002242.002199.002219.00431500958903600
2017-03-022160.002189.002137.002186.00321100695758200
2017-03-012117.002134.002096.002127.00301700638722300
2017-02-282134.002169.002126.002126.00327600703442300
2017-02-272120.002147.002104.002118.00264700561920700
2017-02-242099.002134.002090.002121.00328200696511300
2017-02-232101.002124.002086.002103.00262100551387700
2017-02-222082.002119.002082.002099.00256700539616400
2017-02-212066.002095.002065.002085.00444300924513100
2017-02-202027.002072.002010.002062.00318900653934500
2017-02-172020.002054.002019.002027.00428900871425200
2017-02-161988.002038.001988.002014.00391700788942100
2017-02-151980.002003.001971.001978.00228700454781500
2017-02-141990.002025.001954.001960.00390100773338800
2017-02-131926.001989.001922.001981.00475600933493800
2017-02-101900.001947.001867.001886.006782001284541800
2017-02-091900.001908.001876.001894.00235200445436900
2017-02-081905.001918.001887.001904.00247000469815100
2017-02-071947.001950.001895.001896.00312200596378000
2017-02-061950.001957.001930.001942.00236900460023700
2017-02-031954.001978.001921.001922.006224001209445600
2017-02-022074.002084.001930.001942.007585001497893000
2017-02-012083.002109.002067.002073.00280200583482400
2017-01-312086.002110.002073.002080.00307400641312000
2017-01-302105.002120.002085.002102.00385600810187300
2017-01-272095.002109.002069.002105.00245400514302100
2017-01-262080.002109.002079.002095.00244100510932600
2017-01-252077.002081.002054.002070.00229900475678900
2017-01-242030.002059.002021.002043.00155700318022900
2017-01-232022.002032.002000.002019.00178300360015300
2017-01-202030.002035.002006.002016.00145900294689500
2017-01-192031.002048.002020.002037.00182000370413800
2017-01-181981.002019.001971.002016.00133700266565700
2017-01-172045.002045.001997.001998.00118300238228300
2017-01-162031.002059.002023.002037.00128300261361300
2017-01-132010.002047.002010.002029.00184400373886400
2017-01-122025.002035.001997.002012.00366800739560500
2017-01-112075.002093.002059.002062.00245900509434200
2017-01-102133.002142.002097.002098.00247100522711200
2017-01-062067.002133.002067.002122.00378800795891400
2017-01-052040.002071.002039.002065.00189500389622700
2017-01-042025.002052.002025.002039.00158900324018700
2016-12-301997.002029.001997.002021.00120600243080400
2016-12-292030.002036.001985.001992.00162100325567700
2016-12-282000.002046.001998.002039.00186300377379900
2016-12-271973.002008.001973.001990.00144900288847300
2016-12-261970.002000.001963.001982.00200800398441700
2016-12-221975.001995.001974.001981.00143200283742200
2016-12-211990.001997.001956.001963.00150000296400600
2016-12-201988.002002.001970.001994.00133300265493400
2016-12-191958.001992.001938.001976.00180600356259100
2016-12-162005.002010.001957.001964.00280500553497000
2016-12-151988.002011.001983.002001.00142800285765800
2016-12-141991.002020.001991.002003.00168000337049200
2016-12-131950.002012.001943.002006.00248800493533100
2016-12-121930.001949.001925.001945.00156700303459600
2016-12-091911.001932.001899.001928.00261000499378600
2016-12-081995.001998.001897.001932.00312100602699300
2016-12-071897.001994.001897.001955.00405800788447800
2016-12-061911.001927.001890.001897.00219000416588900
2016-12-051944.001950.001903.001911.00256300492238600
2016-12-022007.002013.001970.001981.00249700497065300
2016-12-012019.002070.002013.002027.00294800602161400
2016-11-302011.002024.002001.002006.00246600495738800
2016-11-292015.002021.002004.002011.00178400358652200
2016-11-282005.002016.001991.002015.00159600320531600
2016-11-252007.002022.001993.002009.00233900469427600
2016-11-241994.002008.001970.001999.00196000390105100
2016-11-222020.002024.001984.001994.00125400250675900
2016-11-212010.002035.002001.002012.00156700315636300
2016-11-182048.002055.001983.001996.00271800545615900
2016-11-172012.002028.001999.002021.00270700545563700
2016-11-161948.002019.001938.002012.00353200703249300
2016-11-151928.001941.001918.001939.00159800308716000
2016-11-141898.001951.001886.001948.00241000465365100
2016-11-111886.001918.001866.001878.00366200691458600
2016-11-101898.001935.001853.001926.00383100728488600
2016-11-091899.001900.001730.001809.00374900677638400
2016-11-081875.001888.001871.001874.00104200195628300
2016-11-071900.001907.001863.001870.00166600312443500
2016-11-041889.001904.001852.001868.00201900377676900
2016-11-021920.001936.001903.001909.00200600384252500
2016-11-011984.001985.001932.001951.00293700573312900
2016-10-311974.001994.001968.001987.00142400282150200
2016-10-281960.001978.001942.001967.00198500389434300
2016-10-271933.001954.001922.001951.00185800361119600
2016-10-261918.001948.001918.001926.00166200320885700
2016-10-251922.001940.001908.001917.00176000337731800
2016-10-241923.001941.001917.001919.00115900223033600
2016-10-211925.001935.001915.001921.00131300252679900
2016-10-201916.001939.001905.001933.00152800294396000
2016-10-191930.001950.001921.001928.00223100431076700
2016-10-181920.001947.001920.001938.00236300457093700
2016-10-171948.001955.001908.001944.00271400524819400
2016-10-141928.001962.001920.001960.00115400224739700
2016-10-131947.001952.001912.001931.00203000390845000
2016-10-121947.001975.001941.001943.00241400472379300
2016-10-111953.001984.001946.001957.00236900464553200
2016-10-071945.001955.001928.001948.00169800330184800
2016-10-061985.001989.001946.001951.00231600454368400
2016-10-051940.001981.001937.001974.00227400446625500
2016-10-041930.001950.001916.001939.00224400434862300
2016-10-031956.001964.001933.001942.00173400337898800
2016-09-301920.001945.001910.001939.00157200304463100
2016-09-291960.001960.001926.001939.00152000295194600
2016-09-281938.001966.001924.001942.00257000499113000
2016-09-271881.001931.001877.001931.00404500771982300
2016-09-261922.001940.001902.001910.00291000558050700
2016-09-231841.001915.001824.001915.006550001225748900
2016-09-211823.001866.001812.001866.00271900500795900
2016-09-201841.001905.001835.001840.00268900500371600
2016-09-161823.001855.001822.001855.00257500473670700
2016-09-151807.001835.001800.001812.00304200550797300
2016-09-141808.001820.001782.001817.00309900558584500
2016-09-131813.001830.001806.001824.00244300443693400
2016-09-121826.001858.001798.001813.00371400674221700
2016-09-091850.001865.001835.001861.00463400859084700
2016-09-081810.001876.001810.001848.007469001377169700
2016-09-071877.001956.001741.001798.0016973003088623000
2016-09-061823.001864.001813.001859.00248500457133400
2016-09-051852.001874.001832.001836.00336500622534200
2016-09-021849.001852.001818.001848.00376200691052000
2016-09-011792.001888.001779.001849.008260001517453400
2016-08-311720.001747.001690.001742.00300700517748200
2016-08-301700.001723.001689.001718.00216100368062800
2016-08-291731.001740.001696.001707.00246400421613600
2016-08-261724.001733.001709.001718.00198400341052300
2016-08-251792.001837.001727.001732.00474600839707800
2016-08-241723.001790.001723.001757.00434000765447600
2016-08-231702.001730.001697.001709.00216400370496800
2016-08-221721.001727.001700.001713.00228300390638900
2016-08-191710.001770.001692.001704.00486100837187600
2016-08-181758.001770.001680.001693.008578001462850900
2016-08-171837.001848.001763.001766.00454800815532000
2016-08-161885.001920.001845.001845.00337400632590100
2016-08-151902.001909.001855.001863.00413800774844100
2016-08-121936.001954.001870.001920.00501200963283900
2016-08-101898.002027.001884.001960.007201001414264200
2016-08-091837.001884.001828.001870.00436200810185300
2016-08-081897.001907.001834.001844.00488300906074900
2016-08-051810.001893.001798.001889.006134001140049600
2016-08-041910.001924.001773.001794.009240001687712400
2016-08-031911.001927.001872.001886.00284300539422500
2016-08-021960.001967.001940.001947.00261300509546800
2016-08-011950.001982.001930.001958.00407200796198600
2016-07-291922.001961.001843.001956.00513100978517600
2016-07-281926.001943.001902.001927.00506300974348600
2016-07-271948.001960.001915.001922.00380500734621700
2016-07-261935.001943.001890.001937.00473300908481600
2016-07-251916.001997.001896.001952.008552001663208400
2016-07-221950.001984.001861.001899.0011616002211753600
2016-07-212015.002022.001972.001988.00469900933914900
2016-07-201996.002017.001975.002013.00412000823306600
2016-07-191973.001997.001942.001997.007104001395038900
2016-07-152045.002067.001976.001990.007556001525846500
2016-07-142044.002051.002005.002030.00429800872507600
2016-07-132124.002126.002011.002033.008317001702485200
2016-07-122136.002166.002079.002082.007835001656521600
2016-07-112176.002187.002022.002094.009581002014102600
2016-07-082280.002290.002143.002147.007802001716944500
2016-07-072368.002379.002311.002321.00320100746506300
2016-07-062400.002414.002332.002363.00384100907677300
2016-07-052427.002441.002394.002438.00240000581534900
2016-07-042366.002448.002366.002441.00409400994202000
2016-07-012360.002396.002341.002380.005180001229082400
2016-06-302360.002465.002353.002376.007775001864046500
2016-06-292468.002468.002241.002344.0034082007985393200
2016-06-282224.002337.002212.002318.0010844002498933000
2016-06-272200.002319.002175.002278.007865001790473800
2016-06-242348.002360.002105.002170.006773001516407700
2016-06-232290.002343.002280.002340.00341200791144800
2016-06-222330.002337.002270.002291.00345500796030500
2016-06-212277.002338.002253.002335.00316000730228900
2016-06-202244.002286.002210.002278.00337300760177900
2016-06-172291.002297.002195.002210.00411400918526900
2016-06-162315.002351.002222.002245.005553001255925700
2016-06-152330.002408.002299.002384.005780001362413500
2016-06-142405.002431.002275.002377.006812001602919100
2016-06-132496.002505.002435.002436.00368800908032600
2016-06-102559.002577.002512.002533.00313200795313100
2016-06-092510.002586.002492.002559.007339001868657700
2016-06-082458.002532.002457.002510.005590001397211300
2016-06-072470.002488.002427.002446.004947001215911000
2016-06-062400.002469.002388.002450.00377300917215300
2016-06-032443.002476.002420.002447.004445001088797800
2016-06-022479.002507.002429.002454.005140001268763500
2016-06-012510.002554.002475.002489.007973001999415400
2016-05-312496.002496.002448.002492.00311800773401600
2016-05-302475.002510.002461.002487.00399700993195800
2016-05-272420.002474.002400.002454.004847001184345300
2016-05-262481.002483.002328.002418.008571002052656900
2016-05-252539.002549.002452.002503.008727002185907900
2016-05-242420.002525.002415.002520.0012484003103235400
2016-05-232390.002419.002351.002404.005674001354987500
2016-05-202312.002381.002301.002375.006012001412931600
2016-05-192305.002366.002294.002332.008226001917891400
2016-05-182236.002309.002218.002275.0010063002288011800
2016-05-172184.002227.002151.002225.00418300921649900
2016-05-162224.002228.002162.002164.005309001168089200
2016-05-132185.002199.002119.002174.005665001224004300
2016-05-122176.002191.002162.002189.00218300475533300
2016-05-112203.002239.002175.002189.00354000779796500
2016-05-102200.002208.002164.002203.00369300809168200
2016-05-092115.002215.002103.002198.005028001094839500
2016-05-062123.002127.002079.002103.00408000856074600
2016-05-022074.002145.002070.002115.00408000862135000
2016-04-282220.002264.002102.002190.0012042002665159300
2016-04-272100.002148.002088.002145.00247700524905300
2016-04-262140.002187.002066.002119.004861001033948000
2016-04-252251.002253.002140.002155.006132001341591500
2016-04-222205.002266.002201.002235.005686001264260400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog