日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＣＡＩＣＡ　ＤＩＧＩＴＡＬ(2315)の株価時系列情報

ＣＡＩＣＡ　ＤＩＧＩＴＡＬ(2315)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 80 80 78 78 1,194,200
2016/12/29 80 81 79 80 1,390,000
2016/12/28 77 82 76 80 2,821,400
2016/12/27 75 79 74 77 2,300,900
2016/12/26 76 77 74 75 1,621,500
2016/12/22 83 84 77 77 7,250,300
2016/12/21 78 80 76 77 6,417,700
2016/12/20 80 83 77 82 6,199,000
2016/12/19 74 79 73 79 4,779,600
2016/12/16 73 74 72 73 790,600
2016/12/15 74 75 72 73 1,538,600
2016/12/14 73 77 71 74 6,002,900
2016/12/13 71 74 70 73 1,775,000
2016/12/12 72 72 70 71 937,100
2016/12/09 71 72 69 72 1,139,200
2016/12/08 71 73 70 71 1,654,300
2016/12/07 70 71 69 71 574,200
2016/12/06 70 71 69 70 656,600
2016/12/05 70 71 69 70 821,100
2016/12/02 69 71 69 69 586,100
2016/12/01 71 72 69 69 1,671,200
2016/11/30 73 73 70 72 1,870,100
2016/11/29 75 75 73 73 1,042,900
2016/11/28 72 77 72 75 3,308,700
2016/11/25 72 73 71 72 823,300
2016/11/24 72 73 71 72 612,700
2016/11/22 72 72 70 72 1,018,800
2016/11/21 73 73 71 72 771,100
2016/11/18 73 75 72 72 895,600
2016/11/17 72 75 71 73 2,731,200
2016/11/16 68 71 68 71 1,110,300
2016/11/15 69 70 68 69 856,800
2016/11/14 69 70 68 69 920,600
2016/11/11 70 71 68 68 933,600
2016/11/10 69 71 68 69 1,240,800
2016/11/09 69 70 62 66 4,308,800
2016/11/08 70 72 69 69 1,065,400
2016/11/07 70 71 69 70 1,039,500
2016/11/04 74 75 70 71 2,115,500
2016/11/02 76 76 75 75 946,600
2016/11/01 76 77 75 76 933,400
2016/10/31 77 78 76 76 1,180,900
2016/10/28 76 77 75 75 967,000
2016/10/27 76 77 75 76 1,451,500
2016/10/26 79 81 76 76 6,613,200
2016/10/25 75 76 75 75 701,900
2016/10/24 76 77 75 75 936,400
2016/10/21 78 78 76 76 1,119,600
2016/10/20 78 79 77 77 868,600
2016/10/19 79 79 77 77 658,000
2016/10/18 78 80 77 78 1,426,700
2016/10/17 76 79 76 79 807,300
2016/10/14 76 78 76 76 905,800
2016/10/13 78 79 76 76 1,849,800
2016/10/12 80 80 78 78 2,513,900
2016/10/11 79 79 77 77 1,007,500
2016/10/07 79 79 77 77 1,065,000
2016/10/06 78 80 77 78 1,755,800
2016/10/05 79 80 78 78 2,475,100
2016/10/04 83 84 79 79 5,613,200
2016/10/03 80 84 79 84 4,264,300
2016/09/30 78 86 78 80 8,509,900
2016/09/29 78 79 76 77 5,127,000
2016/09/28 82 84 78 79 4,624,300
2016/09/27 83 87 80 82 10,992,900
2016/09/26 103 103 85 86 42,168,500
2016/09/23 69 73 67 73 3,478,000
2016/09/21 70 72 69 72 1,824,100
2016/09/20 67 70 67 70 2,205,400
2016/09/16 65 68 65 67 2,113,800
2016/09/15 68 68 65 65 4,377,000
2016/09/14 76 78 72 73 2,888,100
2016/09/13 77 78 73 76 3,589,900
2016/09/12 72 75 72 74 2,024,100
2016/09/09 70 74 69 74 2,371,400
2016/09/08 70 74 69 70 5,015,700
2016/09/07 68 69 66 68 2,112,900
2016/09/06 66 70 66 70 2,809,500
2016/09/05 65 66 64 66 1,613,000
2016/09/02 64 65 63 65 1,066,500
2016/09/01 65 65 64 64 540,100
2016/08/31 67 67 63 66 2,370,600
2016/08/30 62 65 62 65 1,584,000
2016/08/29 64 65 62 62 2,833,500
2016/08/26 64 67 63 63 3,588,300
2016/08/25 62 72 62 64 9,421,900
2016/08/24 66 67 65 65 2,044,100
2016/08/23 68 69 65 67 2,697,500
2016/08/22 70 71 67 68 3,623,900
2016/08/19 67 70 66 67 3,126,800
2016/08/18 71 71 66 66 10,678,200
2016/08/17 80 83 71 74 17,662,100
2016/08/16 68 85 67 83 32,214,600
2016/08/15 64 65 64 65 472,600
2016/08/12 62 65 61 65 1,299,400
2016/08/10 62 63 61 62 534,100
2016/08/09 63 63 61 62 898,800
2016/08/08 63 64 62 62 627,100
2016/08/05 63 64 61 61 701,200
2016/08/04 63 66 62 64 1,373,500
2016/08/03 63 63 61 62 866,200
2016/08/02 64 66 63 63 805,000
2016/08/01 63 65 61 64 1,226,200
2016/07/29 66 66 61 65 2,884,400
2016/07/28 70 71 66 67 1,756,900
2016/07/27 69 72 68 70 1,370,500
2016/07/26 70 70 68 68 1,110,600
2016/07/25 71 71 69 70 884,100
2016/07/22 70 71 69 70 1,007,400
2016/07/21 73 73 70 71 1,241,000
2016/07/20 74 74 71 72 669,200
2016/07/19 74 74 70 74 3,659,800
2016/07/15 76 77 74 74 2,286,400
2016/07/14 73 78 73 75 5,150,500
2016/07/13 72 76 72 73 3,422,200
2016/07/12 70 73 69 71 2,354,500
2016/07/11 70 71 68 68 1,379,900
2016/07/08 69 71 68 68 1,448,300
2016/07/07 71 74 69 69 1,785,200
2016/07/06 70 72 66 72 3,619,300
2016/07/05 71 73 70 72 2,743,300
2016/07/04 68 73 67 72 4,892,100
2016/07/01 64 68 63 68 3,040,900
2016/06/30 67 67 63 63 2,422,500
2016/06/29 63 69 63 66 6,350,800
2016/06/28 60 63 59 63 2,277,600
2016/06/27 59 63 58 61 2,531,900
2016/06/24 62 64 53 57 8,677,600
2016/06/23 60 61 59 60 3,406,300
2016/06/22 62 62 60 60 639,400
2016/06/21 61 62 60 62 1,130,700
2016/06/20 60 63 59 61 2,233,700
2016/06/17 61 62 59 60 3,099,200
2016/06/16 66 66 58 59 7,985,500
2016/06/15 65 69 64 66 3,157,800
2016/06/14 71 71 63 64 5,886,000
2016/06/13 74 74 72 72 1,462,600
2016/06/10 75 76 74 74 1,794,500
2016/06/09 70 76 70 76 4,924,200
2016/06/08 69 70 68 70 1,107,400
2016/06/07 70 70 68 69 1,995,400
2016/06/06 68 72 67 70 3,810,400
2016/06/03 71 72 71 71 1,759,300
2016/06/02 72 73 70 71 2,926,900
2016/06/01 75 77 73 73 2,661,400
2016/05/31 75 76 74 75 1,831,100
2016/05/30 74 76 73 74 2,799,600
2016/05/27 76 76 73 73 2,497,600
2016/05/26 76 77 74 75 5,343,500
2016/05/25 78 81 75 76 12,742,400
2016/05/24 75 77 74 74 2,373,800
2016/05/23 74 77 73 75 2,887,700
2016/05/20 74 76 73 74 3,651,300
2016/05/19 74 76 73 74 3,487,500
2016/05/18 79 81 72 74 6,251,700
2016/05/17 74 80 73 78 5,424,700
2016/05/16 85 85 73 73 11,297,000
2016/05/13 90 90 86 86 6,675,500
2016/05/12 92 92 90 90 3,113,900
2016/05/11 93 93 90 92 5,837,200
2016/05/10 98 99 92 94 13,320,100
2016/05/09 91 94 90 92 5,974,700
2016/05/06 89 93 89 90 6,322,900
2016/05/02 87 93 87 90 13,722,600
2016/04/28 104 108 101 106 8,326,400
2016/04/27 99 104 98 103 5,972,900
2016/04/26 103 104 95 98 6,696,600
2016/04/25 104 106 102 103 4,803,500
2016/04/22 106 107 101 102 7,393,700
2016/04/21 106 108 104 106 4,929,200
2016/04/20 108 113 104 105 18,640,700
2016/04/19 101 106 99 104 4,232,900
2016/04/18 100 102 98 98 6,393,000
2016/04/15 108 109 104 104 5,366,800
2016/04/14 111 113 108 110 10,068,000
2016/04/13 105 111 104 110 10,489,300
2016/04/12 103 107 102 104 5,979,100
2016/04/11 101 104 98 102 5,334,800
2016/04/08 96 103 95 102 6,223,200
2016/04/07 95 102 95 97 9,410,600
2016/04/06 96 98 93 94 11,553,900
2016/04/05 100 102 96 96 10,743,300
2016/04/04 101 103 99 102 10,379,600
2016/04/01 114 114 103 105 14,985,800
2016/03/31 110 113 108 113 5,116,100
2016/03/30 113 114 106 110 14,241,400
2016/03/29 111 116 109 115 14,009,900
2016/03/28 119 120 113 114 9,734,900
2016/03/25 120 121 117 118 14,348,000
2016/03/24 113 122 112 121 15,628,900
2016/03/23 119 121 114 115 17,402,200
2016/03/22 122 128 118 121 34,070,200
2016/03/18 130 132 116 122 56,771,100
2016/03/17 138 142 125 130 104,070,500
2016/03/16 111 119 110 116 24,706,300
2016/03/15 132 141 111 113 87,085,400
2016/03/14 120 134 117 133 43,405,000
2016/03/11 120 131 117 122 69,264,800
2016/03/10 117 129 113 125 96,327,200
2016/03/09 99 114 97 108 73,872,500
2016/03/08 101 103 95 102 18,872,000
2016/03/07 103 108 98 102 36,692,600
2016/03/04 95 103 92 101 43,629,000
2016/03/03 87 93 86 93 7,150,100
2016/03/02 89 91 86 89 13,222,000
2016/03/01 84 90 81 86 21,030,500
2016/02/29 93 97 83 85 20,358,500
2016/02/26 102 112 90 93 71,080,200
2016/02/25 86 116 84 105 70,160,600
2016/02/24 82 88 81 86 15,061,200
2016/02/23 91 92 81 82 32,857,900
2016/02/22 74 80 73 79 5,727,700
2016/02/19 73 76 73 74 3,064,900
2016/02/18 76 78 73 76 6,254,900
2016/02/17 77 80 73 74 10,826,800
2016/02/16 77 82 73 77 19,717,800
2016/02/15 71 80 69 76 28,722,500
2016/02/12 64 67 63 65 6,292,600
2016/02/10 68 73 65 67 16,152,600
2016/02/09 65 68 64 65 8,789,300
2016/02/08 64 72 62 70 15,735,200
2016/02/05 66 68 62 64 11,310,800
2016/02/04 72 73 69 69 8,999,000
2016/02/03 78 79 71 72 19,133,600
2016/02/02 80 83 78 79 14,603,400
2016/02/01 83 89 79 81 30,980,400
2016/01/29 89 90 76 81 40,643,100
2016/01/28 91 94 86 90 42,248,400
2016/01/27 88 90 81 87 70,025,300
2016/01/26 73 99 71 84 146,714,200
2016/01/25 70 79 66 77 71,889,800
2016/01/22 68 73 62 67 47,481,700
2016/01/21 67 89 58 62 127,990,900
2016/01/20 73 78 63 64 69,402,600
2016/01/19 95 99 71 72 94,343,600
2016/01/18 94 101 79 100 118,203,300
2016/01/15 118 154 80 91 268,063,300
2016/01/14 116 121 114 121 27,944,800
2016/01/13 91 91 91 91 4,687,700
2016/01/12 49 61 47 61 72,079,600
2016/01/08 31 32 31 31 479,600
2016/01/07 32 32 31 31 531,500
2016/01/06 33 33 32 32 242,000
2016/01/05 32 33 32 32 291,100
2016/01/04 33 34 32 32 349,300

このページの先頭へ