4819東証P貸借
業種 情報・通信業
デジタルガレージ 株価時系列データ
PTS
4,509.5
円
(15:24)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,690 (25/02/14) | 2,173 (24/06/17) |
昨年来高値 | 昨年来安値 |
---|---|
4,690 (25/02/14) | 2,173 (24/06/17) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 3,980 | 4,690 | 3,835 | 4,495 | +490 | +12.2 | 2,418,500 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 3,850 | 4,020 | 3,580 | 4,005 | +145 | +3.8 | 2,017,700 |
24/12 | 3,770 | 3,920 | 3,655 | 3,860 | +125 | +3.4 | 2,819,300 |
24/11 | 3,055 | 3,860 | 3,010 | 3,735 | +560 | +17.6 | 4,827,200 |
24/10 | 3,055 | 3,195 | 2,961 | 3,175 | +115 | +3.8 | 2,575,300 |
24/09 | 2,920 | 3,160 | 2,732 | 3,060 | +132 | +4.5 | 2,507,100 |
24/08 | 2,754 | 3,085 | 2,273 | 2,928 | +124 | +4.4 | 5,460,100 |
24/07 | 2,503 | 2,857 | 2,462 | 2,804 | +334 | +13.5 | 5,130,800 |
24/06 | 2,446 | 2,531 | 2,173 | 2,470 | +49 | +2.0 | 4,389,900 |
24/05 | 2,760 | 2,912 | 2,265 | 2,421 | -372 | -13.3 | 4,897,000 |
24/04 | 3,245 | 3,275 | 2,506 | 2,793 | -522 | -15.8 | 5,262,600 |
24/03 | 3,500 | 3,525 | 3,190 | 3,315 | -160 | -4.6 | 3,804,300 |
24/02 | 3,530 | 3,710 | 3,020 | 3,475 | -105 | -2.9 | 4,962,300 |
24/01 | 3,595 | 3,750 | 3,495 | 3,580 | -85 | -2.3 | 4,142,100 |
23/12 | 3,200 | 3,860 | 3,135 | 3,665 | +570 | +18.4 | 5,507,600 |
23/11 | 3,035 | 3,340 | 2,921 | 3,095 | +95 | +3.2 | 3,773,400 |
23/10 | 3,440 | 3,480 | 2,773 | 3,000 | -440 | -12.8 | 3,998,700 |
23/09 | 3,755 | 3,785 | 3,375 | 3,440 | -310 | -8.3 | 2,944,500 |
23/08 | 4,120 | 4,200 | 3,695 | 3,750 | -385 | -9.3 | 3,139,700 |
23/07 | 3,885 | 4,290 | 3,880 | 4,135 | +300 | +7.8 | 2,611,800 |
23/06 | 3,800 | 4,185 | 3,550 | 3,835 | +5 | +0.1 | 3,870,300 |
23/05 | 4,805 | 4,930 | 3,815 | 3,830 | -950 | -19.9 | 3,738,700 |
23/04 | 4,425 | 4,820 | 4,365 | 4,780 | +425 | +9.8 | 1,567,500 |
23/03 | 4,505 | 4,595 | 4,015 | 4,355 | -140 | -3.1 | 2,562,300 |
23/02 | 4,670 | 4,840 | 4,330 | 4,495 | -120 | -2.6 | 2,112,200 |
23/01 | 4,570 | 4,655 | 4,130 | 4,615 | +40 | +0.9 | 2,513,600 |
22/12 | 4,050 | 4,660 | 3,920 | 4,575 | +570 | +14.2 | 4,608,800 |
22/11 | 3,590 | 4,205 | 3,515 | 4,005 | +435 | +12.2 | 3,336,700 |
22/10 | 3,455 | 3,775 | 3,370 | 3,570 | +100 | +2.9 | 2,038,000 |
22/09 | 3,875 | 3,890 | 3,320 | 3,470 | -440 | -11.3 | 2,029,200 |
22/08 | 3,865 | 4,095 | 3,805 | 3,910 | +65 | +1.7 | 1,711,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します

証券アプリのダウンロードについて