[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 
2017-08-182115.002138.002108.002111.00218200463155000
2017-08-172094.002155.002094.002152.00399900855505800
2017-08-162035.002102.002034.002091.00328000681405400
2017-08-152042.002059.002022.002031.00373800762830300
2017-08-141957.002060.001957.002025.00465700941670000
2017-08-102089.002096.002035.002057.00330600680045400
2017-08-092125.002168.002092.002106.005054001071339000
2017-08-082090.002111.002083.002106.00161400338542400
2017-08-072085.002111.002072.002082.00205400428250600
2017-08-042021.002067.002010.002065.00429600877587100
2017-08-032055.002062.002010.002021.00390700791654000
2017-08-022073.002081.002054.002062.00225300465969100
2017-08-012105.002114.002071.002078.00204900427746300
2017-07-312085.002114.002075.002099.00246900517714200
2017-07-282135.002136.002079.002081.00270300567080800
2017-07-272132.002152.002120.002137.00266800570804600
2017-07-262150.002150.002131.002137.00141600302792500
2017-07-252146.002146.002127.002145.00164400351410100
2017-07-242158.002164.002126.002137.00242600519022000
2017-07-212156.002178.002150.002170.00272400590636100
2017-07-202119.002156.002106.002155.00289100618655100
2017-07-192108.002141.002108.002120.00379900807820000
2017-07-182100.002122.002080.002108.00213800448815300
2017-07-142097.002113.002089.002109.00138200290757700
2017-07-132114.002118.002086.002109.00149300314403600
2017-07-122139.002140.002098.002106.00181200382827500
2017-07-112103.002136.002098.002127.00264600560837400
2017-07-102082.002117.002074.002107.00361100757168600
2017-07-072088.002088.002047.002072.005310001096242200
2017-07-062100.002124.002094.002111.00231900490122600
2017-07-052082.002115.002072.002110.00237600498818700
2017-07-042128.002130.002082.002096.00298000628266300
2017-07-032119.002123.002099.002108.00259900549247000
2017-06-302108.002120.002092.002109.00341700719789500
2017-06-292090.002134.002076.002129.00381200806197000
2017-06-282120.002120.002074.002083.00419500877924100
2017-06-272147.002151.002113.002123.00459900977588800
2017-06-262077.002133.002067.002132.005860001237467000
2017-06-232079.002100.002056.002065.00319600663102300
2017-06-222059.002089.002040.002063.00286800593942200
2017-06-212044.002073.002014.002064.00283500582990600
2017-06-202053.002065.002041.002050.00339100696915200
2017-06-192018.002057.002017.002036.004947001010583300
2017-06-162019.002032.001998.002003.00290400585064400
2017-06-151996.002012.001983.002004.00337000672246400
2017-06-142015.002046.001999.002000.005396001091302700
2017-06-131996.002019.001985.002001.00408700817986800
2017-06-121939.002006.001934.002004.006926001368133000
2017-06-091975.001983.001930.001937.0010730002094617400
2017-06-082021.002021.001986.001988.005103001019679600
2017-06-072005.002017.001992.002014.00386300773847200
2017-06-062041.002041.001997.002018.005290001065096700
2017-06-052000.002047.001996.002039.00464100942978700
2017-06-022011.002019.001986.002004.005532001109997500
2017-06-011998.002024.001976.001999.005071001016121100
2017-05-312000.002000.001968.001975.00402400796822300
2017-05-301980.002005.001947.001998.00491400972812300
2017-05-291971.001995.001956.001976.00353700700820000
2017-05-262060.002065.001967.001974.008220001639752300
2017-05-251994.002036.001987.002030.006676001345275900
2017-05-242007.002015.001967.001994.006209001233348000
2017-05-231980.002039.001972.001993.0010287002063714100
2017-05-221959.001975.001946.001967.00501600983888500
2017-05-191947.001968.001932.001937.00426000827324400
2017-05-181950.001960.001926.001937.006387001238580100
2017-05-172020.002033.001953.001976.0010935002167919700
2017-05-162106.002109.002000.002017.0014076002852237400
2017-05-152115.002129.002022.002094.0015360003183649900
2017-05-122453.002456.002080.002101.0019828004363604000
2017-05-112519.002529.002482.002503.005132001284872000
2017-05-102460.002543.002458.002510.008756002192531200
2017-05-092416.002431.002391.002422.00387100935775800
2017-05-082350.002397.002342.002392.00305800726656200
2017-05-022345.002370.002323.002332.00195700458642600
2017-05-012358.002373.002341.002345.00144300339678600
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

   ※ 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