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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/19 | 4,560 | 4,585 | 4,390 | 4,495 | -135 | -2.9 | 437,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 4,015 | 4,690 | 3,985 | 4,630 | +545 | +13.3 | 1,327,300 |
2/7 | 3,980 | 4,120 | 3,835 | 4,085 | +80 | +2.0 | 653,400 |
1/31 | 3,810 | 4,020 | 3,780 | 4,005 | +205 | +5.4 | 533,700 |
1/24 | 3,620 | 3,875 | 3,620 | 3,800 | +205 | +5.7 | 395,400 |
1/17 | 3,785 | 3,810 | 3,580 | 3,595 | -140 | -3.8 | 459,100 |
1/10 | 3,850 | 3,870 | 3,690 | 3,735 | -125 | -3.2 | 629,500 |
12/30 | 3,830 | 3,920 | 3,830 | 3,860 | +30 | +0.8 | 128,600 |
12/27 | 3,805 | 3,855 | 3,715 | 3,830 | +10 | +0.3 | 478,500 |
12/20 | 3,715 | 3,860 | 3,655 | 3,820 | +70 | +1.9 | 920,800 |
12/13 | 3,815 | 3,885 | 3,660 | 3,750 | -50 | -1.3 | 533,700 |
12/6 | 3,770 | 3,915 | 3,740 | 3,800 | +65 | +1.7 | 757,700 |
11/29 | 3,615 | 3,800 | 3,605 | 3,735 | +125 | +3.5 | 776,500 |
11/22 | 3,600 | 3,725 | 3,530 | 3,610 | -35 | -1.0 | 779,700 |
11/15 | 3,430 | 3,860 | 3,410 | 3,645 | +210 | +6.1 | 1,563,200 |
11/8 | 3,025 | 3,520 | 3,015 | 3,435 | +420 | +13.9 | 1,318,400 |
11/1 | 2,979 | 3,175 | 2,979 | 3,015 | +36 | +1.2 | 1,349,300 |
10/25 | 3,085 | 3,125 | 2,961 | 2,979 | -91 | -3.0 | 450,800 |
10/18 | 3,125 | 3,195 | 3,030 | 3,070 | -35 | -1.1 | 418,800 |
10/11 | 3,090 | 3,135 | 3,020 | 3,105 | +55 | +1.8 | 407,400 |
10/4 | 3,060 | 3,115 | 3,000 | 3,050 | -65 | -2.1 | 479,800 |
9/27 | 2,939 | 3,160 | 2,919 | 3,115 | +220 | +7.6 | 610,000 |
9/20 | 2,860 | 2,909 | 2,783 | 2,895 | +32 | +1.1 | 436,600 |
9/13 | 2,732 | 2,937 | 2,732 | 2,863 | +54 | +1.9 | 736,500 |
9/6 | 2,920 | 2,937 | 2,766 | 2,809 | -119 | -4.1 | 582,600 |
8/30 | 2,973 | 3,085 | 2,861 | 2,928 | 0 | 0.0 | 1,111,700 |
8/23 | 2,853 | 2,968 | 2,812 | 2,928 | +35 | +1.2 | 629,500 |
8/16 | 2,738 | 2,925 | 2,715 | 2,893 | +176 | +6.5 | 775,400 |
8/9 | 2,541 | 2,823 | 2,273 | 2,717 | +111 | +4.3 | 2,075,400 |
8/2 | 2,780 | 2,857 | 2,597 | 2,606 | -124 | -4.5 | 1,695,700 |
7/26 | 2,646 | 2,804 | 2,590 | 2,730 | +84 | +3.2 | 1,393,700 |
▶︎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