！決算発表予定日 2024/05/09
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
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,930 (23/05/11) | 2,506 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,750 (24/01/11) | 2,506 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,760 | 2,760 | 2,681 | 2,726 | -67 | -2.4 | 827,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 3,680 | 4,025 | 3,595 | 3,845 | +175 | +4.8 | 1,467,100 |
| 22/06 | 3,885 | 4,140 | 3,530 | 3,670 | -195 | -5.1 | 2,338,200 |
| 22/05 | 4,250 | 4,360 | 3,850 | 3,865 | -455 | -10.5 | 1,793,600 |
| 22/04 | 4,600 | 4,775 | 4,215 | 4,320 | -280 | -6.1 | 1,858,000 |
| 22/03 | 4,070 | 4,610 | 3,740 | 4,600 | +615 | +15.4 | 3,060,400 |
| 22/02 | 4,030 | 4,070 | 3,695 | 3,985 | -40 | -1.0 | 2,892,400 |
| 22/01 | 4,970 | 5,080 | 3,945 | 4,025 | -870 | -17.8 | 2,255,300 |
| 21/12 | 4,910 | 5,260 | 4,680 | 4,895 | -85 | -1.7 | 2,050,000 |
| 21/11 | 5,440 | 5,790 | 4,940 | 4,980 | -320 | -6.0 | 1,887,600 |
▶︎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