KabuInsight

デジタルガレージ

4819
プライム/情報･通信業/Digital Garage,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,020.02,048.02,010.02,011.0-17.0-0.84%155,000
2026-03-122,031.02,052.02,005.02,028.0-53.0-2.55%272,800
2026-03-112,071.02,097.02,058.02,081.0+37.0+1.81%252,000
2026-03-102,046.02,061.02,007.02,044.0-52.0-2.48%287,000
2026-03-091,978.02,096.01,958.02,096.0+18.0+0.87%385,200
2026-03-062,043.02,083.02,010.02,078.0+37.0+1.81%257,900
2026-03-052,060.02,080.02,024.02,041.0+22.0+1.09%229,500
2026-03-042,052.02,090.02,004.02,019.0+17.0+0.85%377,500
2026-03-032,010.02,040.01,992.02,002.0-14.0-0.69%248,800
2026-03-022,079.02,100.02,012.02,016.0-105.0-4.95%347,900
2026-02-272,135.02,155.02,078.02,121.0+83.0+4.07%463,200
2026-02-261,980.02,054.01,961.02,038.0+78.0+3.98%291,400
2026-02-251,989.01,995.01,947.01,960.0+69.0+3.65%524,400
2026-02-241,992.02,008.01,884.01,891.0-151.0-7.39%742,500
2026-02-202,080.02,082.02,006.02,042.0-40.0-1.92%318,600
2026-02-192,160.02,198.02,062.02,082.0-77.0-3.57%411,300
2026-02-182,020.02,194.02,009.02,159.0+155.0+7.73%1,004,800
2026-02-172,016.02,044.01,951.02,004.0+25.0+1.26%399,800
2026-02-161,971.02,005.01,933.01,979.0+28.0+1.44%591,000
2026-02-132,191.02,239.01,944.01,951.0-250.0-11.36%946,800
2026-02-122,249.02,285.02,193.02,201.0-98.0-4.26%597,900
2026-02-102,283.02,323.02,280.02,299.0+8.0+0.35%325,300
2026-02-092,340.02,344.02,284.02,291.0+1.0+0.04%206,600
2026-02-062,322.02,339.02,278.02,290.0-74.0-3.13%301,500
2026-02-052,369.02,397.02,334.02,364.0+25.0+1.07%238,200
2026-02-042,419.02,423.02,332.02,339.0-130.0-5.27%436,600
2026-02-032,452.02,500.02,438.02,469.0+22.0+0.90%167,700
2026-02-022,505.02,536.02,447.02,447.0-71.0-2.82%234,500
2026-01-302,458.02,552.02,458.02,518.0+110.0+4.57%402,700
2026-01-292,400.02,436.02,381.02,408.0-25.0-1.03%209,400
2026-01-282,449.02,484.02,424.02,433.0-55.0-2.21%243,500
2026-01-272,496.02,500.02,458.02,488.0-30.0-1.19%266,300
2026-01-262,536.02,546.02,516.02,518.0-47.0-1.83%177,700
2026-01-232,553.02,613.02,536.02,565.0+29.0+1.14%356,200
2026-01-222,545.02,553.02,521.02,536.0-16.0-0.63%249,700
2026-01-212,592.02,610.02,526.02,552.0-86.0-3.26%259,400
2026-01-202,608.02,662.02,602.02,638.0+13.0+0.50%193,800
2026-01-192,632.02,678.02,623.02,625.0-41.0-1.54%153,100
2026-01-162,671.02,722.02,640.02,666.0+15.0+0.57%304,900
2026-01-152,600.02,662.02,596.02,651.0+48.0+1.84%231,000
2026-01-142,620.02,655.02,601.02,603.0-48.0-1.81%320,600
2026-01-132,704.02,710.02,632.02,651.0-29.0-1.08%285,700
2026-01-092,661.02,706.02,660.02,680.0+9.0+0.34%304,000
2026-01-082,697.02,697.02,661.02,671.0+1.0+0.04%239,000
2026-01-072,716.02,726.02,660.02,670.0-54.0-1.98%265,200
2026-01-062,745.02,764.02,724.02,724.0-8.0-0.29%328,000
2026-01-052,729.02,737.02,649.02,732.0+26.0+0.96%297,500
2025-12-302,775.02,775.02,695.02,706.0-78.0-2.80%370,100
2025-12-292,769.02,786.02,750.02,784.0+26.0+0.94%295,100
2025-12-262,750.02,819.02,739.02,758.0+26.0+0.95%440,700
2025-12-252,740.02,743.02,714.02,732.0+5.0+0.18%161,300
2025-12-242,770.02,793.02,721.02,727.0-28.0-1.02%265,000
2025-12-232,723.02,772.02,706.02,755.0+27.0+0.99%411,500
2025-12-222,790.02,792.02,721.02,728.0-36.0-1.30%395,500
2025-12-192,784.02,848.02,748.02,764.0+10.0+0.36%924,300
2025-12-182,800.02,815.02,726.02,754.0-61.0-2.17%388,100
2025-12-172,859.02,868.02,802.02,815.0-30.0-1.05%143,700
2025-12-162,838.02,887.02,837.02,845.0-18.0-0.63%174,100
2025-12-152,844.02,887.02,830.02,863.0+19.0+0.67%239,900
2025-12-122,811.02,871.02,811.02,844.0+3.0+0.11%180,800
2025-12-112,948.02,959.02,841.02,841.0-115.0-3.89%238,100
2025-12-102,950.02,977.02,940.02,956.0+2.0+0.07%135,400
2025-12-093,000.03,000.02,945.02,954.0-29.0-0.97%135,700
2025-12-082,955.03,035.02,936.02,983.0+67.0+2.30%125,800
2025-12-052,900.02,916.02,879.02,916.0-1.0-0.03%226,700
2025-12-042,959.02,970.02,913.02,917.0-17.0-0.58%134,200
2025-12-032,942.02,989.02,934.02,934.0-22.0-0.74%174,700
2025-12-022,990.03,015.02,956.02,956.0-27.0-0.91%140,300
2025-12-013,060.03,090.02,972.02,983.0-42.0-1.39%248,100
2025-11-283,155.03,155.03,005.03,025.0-140.0-4.42%301,500
2025-11-273,180.03,205.03,145.03,165.0-45.0-1.40%75,300
2025-11-263,185.03,235.03,155.03,210.0+40.0+1.26%116,000
2025-11-253,265.03,265.03,150.03,170.0-85.0-2.61%131,500
2025-11-213,105.03,255.03,105.03,255.0+165.0+5.34%401,100
2025-11-203,090.03,115.03,060.03,090.0+40.0+1.31%101,100
2025-11-193,050.03,090.03,015.03,050.0+20.0+0.66%138,300
2025-11-183,010.03,045.02,980.03,030.0-65.0-2.10%285,400
2025-11-173,150.03,175.03,090.03,095.0-120.0-3.73%210,200
2025-11-143,210.03,255.03,115.03,215.0+75.0+2.39%229,100
2025-11-133,185.03,210.03,140.03,140.0-65.0-2.03%121,700
2025-11-123,240.03,270.03,190.03,205.0-35.0-1.08%91,700
2025-11-113,170.03,250.03,170.03,240.0+60.0+1.89%118,000
2025-11-103,155.03,195.03,150.03,180.0+45.0+1.44%111,000
2025-11-073,180.03,210.03,135.03,135.0-20.0-0.63%88,900
2025-11-063,205.03,215.03,150.03,155.0-65.0-2.02%88,400
2025-11-053,250.03,260.03,135.03,220.0-55.0-1.68%105,600
2025-11-043,270.03,325.03,260.03,275.0-25.0-0.76%92,100
2025-10-313,300.03,390.03,265.03,300.0+70.0+2.17%118,300
2025-10-303,175.03,230.03,160.03,230.0+55.0+1.73%318,700
2025-10-293,260.03,290.03,170.03,175.0-95.0-2.91%159,600
2025-10-283,420.03,450.03,265.03,270.0-180.0-5.22%210,400
2025-10-273,360.03,515.03,355.03,450.0+90.0+2.68%144,200
2025-10-243,390.03,430.03,345.03,360.0-20.0-0.59%144,900
2025-10-233,410.03,445.03,355.03,380.0-65.0-1.89%123,700
2025-10-223,390.03,495.03,390.03,445.0+80.0+2.38%133,000
2025-10-213,250.03,380.03,230.03,365.0+90.0+2.75%216,400
2025-10-203,290.03,320.03,245.03,275.0+50.0+1.55%210,800
2025-10-173,150.03,225.03,140.03,225.0+35.0+1.10%144,400
2025-10-163,260.03,275.03,170.03,190.0-65.0-2.00%210,900
2025-10-153,260.03,300.03,245.03,255.0-5.0-0.15%95,400
2025-10-143,345.03,360.03,225.03,260.0-155.0-4.54%274,200
2025-10-103,465.03,490.03,405.03,415.0-80.0-2.29%117,400
2025-10-093,475.03,515.03,440.03,495.0+40.0+1.16%94,300
2025-10-083,465.03,500.03,435.03,455.0-35.0-1.00%106,900
2025-10-073,530.03,545.03,470.03,490.0-50.0-1.41%121,000
2025-10-063,570.03,580.03,490.03,540.0+75.0+2.16%83,200
2025-10-033,445.03,520.03,430.03,465.0+20.0+0.58%113,700
2025-10-023,540.03,540.03,440.03,445.0-100.0-2.82%107,400
2025-10-013,565.03,585.03,520.03,545.0-70.0-1.94%116,000
2025-09-303,595.03,665.03,595.03,615.0+5.0+0.14%72,600
2025-09-293,640.03,645.03,565.03,610.0-50.0-1.37%138,900
2025-09-263,720.03,745.03,635.03,660.0-115.0-3.05%175,300
2025-09-253,800.03,805.03,750.03,775.0-35.0-0.92%71,700
2025-09-243,785.03,820.03,750.03,810.0-5.0-0.13%69,400
2025-09-223,815.03,840.03,800.03,815.0-35.0-0.91%66,900
2025-09-193,850.03,880.03,800.03,850.0-20.0-0.52%148,000
2025-09-183,825.03,880.03,790.03,870.0+95.0+2.52%130,600
2025-09-173,780.03,795.03,690.03,775.0-25.0-0.66%134,500
2025-09-163,885.03,925.03,750.03,800.0-100.0-2.56%202,400
2025-09-123,895.03,910.03,845.03,900.0——202,700

直近120営業日分を表示