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
2026/09/18 65 68 64 65 3,996,000
2026/09/17 63 66 62 66 4,023,300
2026/09/16 63 65 62 62 6,049,200
2026/09/15 59 65 59 65 6,561,200
2026/09/14 66 66 63 63 6,341,900
2026/09/11 67 67 66 66 3,709,400
2026/09/10 66 68 66 68 3,333,700
2026/09/09 70 70 67 67 5,238,400
2026/09/08 70 72 68 69 7,076,700
2026/09/07 70 71 69 70 4,598,000
2026/09/04 66 71 66 71 4,745,000
2026/09/03 66 68 66 66 3,870,400
2026/09/02 69 70 66 67 8,444,900
2026/09/01 70 71 67 68 5,395,600
2026/08/31 70 73 70 71 4,866,500
2026/08/28 68 74 67 73 7,446,200
2026/08/27 67 67 65 66 4,983,700
2026/08/26 66 67 65 65 3,564,700
2026/08/25 65 66 63 66 4,453,800
2026/08/24 64 67 64 66 6,240,000
2026/08/21 65 66 63 64 4,669,600
2026/08/20 62 65 62 65 4,508,500
2026/08/19 64 64 61 61 3,698,200
2026/08/18 67 68 64 65 5,187,600
2026/08/17 67 67 65 66 3,028,200
2026/08/14 63 67 62 65 5,505,700
2026/08/13 62 64 61 63 3,540,900
2026/08/12 60 63 60 61 3,605,900
2026/08/10 61 63 60 62 3,815,800
2026/08/07 60 61 60 60 3,984,500
2026/08/06 62 63 61 61 3,748,500
2026/08/05 60 64 59 64 4,422,100
2026/08/04 60 61 59 61 3,591,600
2026/08/03 59 59 57 58 4,511,500
2026/07/31 59 62 59 59 4,087,500
2026/07/30 59 60 58 60 3,800,200
2026/07/29 60 60 57 57 3,607,200
2026/07/28 62 62 58 58 3,285,900
2026/07/27 61 61 58 60 3,217,000
2026/07/24 63 65 59 60 4,566,100
2026/07/23 62 63 62 62 2,911,500
2026/07/22 64 65 62 63 3,776,400
2026/07/21 61 66 61 64 4,151,100
2026/07/17 64 64 60 61 4,623,900
2026/07/16 66 67 63 64 3,778,100
2026/07/15 61 65 61 65 5,597,900
2026/07/14 61 64 61 62 5,083,300
2026/07/13 61 62 60 61 3,240,900
2026/07/10 56 61 56 61 3,377,300
2026/07/09 57 58 56 57 3,973,000
2026/07/08 59 60 58 59 4,604,100
2026/07/07 60 62 60 60 3,085,000
2026/07/06 61 63 61 61 3,627,000
2026/07/03 59 61 58 61 3,531,800
2026/07/02 60 62 58 60 3,456,200
2026/07/01 58 60 56 60 4,323,200
2026/06/30 58 59 56 58 4,097,300
2026/06/29 55 58 54 56 3,869,500
2026/06/26 54 55 53 55 4,136,600
2026/06/25 56 56 54 54 5,821,700
2026/06/24 56 57 54 54 6,019,800
2026/06/23 58 59 55 55 6,968,600
2026/06/22 59 61 56 56 5,012,100
2026/06/19 60 61 59 59 5,225,500
2026/06/18 60 62 58 62 3,889,100
2026/06/17 59 64 58 61 8,634,000
2026/06/16 68 69 57 59 14,894,900
2026/06/15 56 58 55 56 4,077,300
2026/06/12 56 56 54 55 2,839,700
2026/06/11 55 56 53 55 2,619,300
2026/06/10 57 57 53 55 3,825,700
2026/06/09 59 59 57 58 1,739,800
2026/06/08 60 61 58 58 1,491,100
2026/06/05 59 63 59 62 1,549,300
2026/06/04 60 61 59 59 2,064,700
2026/06/03 62 62 59 62 1,589,800
2026/06/02 63 64 58 60 3,338,700
2026/06/01 64 64 62 63 1,052,200
2026/05/29 65 66 64 64 1,324,900
2026/05/28 65 66 63 64 1,426,400
2026/05/27 65 66 64 66 1,207,500
2026/05/26 68 68 65 66 1,596,900
2026/05/25 69 69 66 67 1,524,200
2026/05/22 66 67 64 67 1,460,500
2026/05/21 63 66 62 65 1,776,200
2026/05/20 64 65 61 62 1,862,200
2026/05/19 61 66 61 65 2,596,300
2026/05/18 63 63 60 61 1,795,600
2026/05/15 65 66 62 62 2,087,800
2026/05/14 65 66 62 64 2,369,200
2026/05/13 66 67 64 67 3,019,600
2026/05/12 70 71 67 67 2,156,900
2026/05/11 73 73 70 70 1,707,400
2026/05/08 71 74 71 72 1,069,800
2026/05/07 73 74 71 71 1,197,000
2026/05/01 72 73 71 73 888,800
2026/04/30 72 73 71 71 1,171,100
2026/04/28 71 73 71 72 1,046,500
2026/04/27 74 75 70 70 2,219,800
2026/04/24 75 76 74 74 935,500
2026/04/23 79 79 75 75 1,723,800
2026/04/22 80 80 77 77 1,061,700
2026/04/21 79 79 77 77 1,016,800
2026/04/20 78 79 77 79 980,500
2026/04/17 77 79 77 79 1,130,900
2026/04/16 78 79 77 79 1,401,100
2026/04/15 77 78 76 78 2,062,100
2026/04/14 77 77 76 76 925,500
2026/04/13 75 77 74 75 1,389,100
2026/04/10 78 78 75 76 2,565,900
2026/04/09 83 83 78 78 1,500,000
2026/04/08 79 82 78 81 3,187,800
2026/04/07 77 79 76 78 1,381,100
2026/04/06 77 77 76 76 1,383,100
2026/04/03 77 78 76 76 1,241,900
2026/03/27 76 79 76 78 1,014,200
2026/03/26 79 79 75 76 2,719,100
2026/03/25 77 80 77 80 1,974,600
2026/03/24 77 77 75 76 1,485,900
2026/03/23 77 77 74 75 2,736,900
2026/03/19 80 81 78 79 3,214,800
2026/03/18 81 82 79 82 4,035,800
2026/03/17 86 87 84 84 1,808,000
2026/03/16 83 86 82 86 1,606,400
2026/03/13 84 85 83 84 1,421,400
2026/03/12 84 86 83 84 1,792,700
2026/03/11 85 87 85 85 1,324,600
2026/03/10 85 87 84 85 1,829,100
2026/03/09 84 85 79 85 3,672,000
2026/03/06 84 88 84 87 1,989,900
2026/03/05 84 87 83 86 3,189,600
2026/03/04 80 83 77 80 5,003,200
2026/03/03 89 92 83 83 7,048,400
2026/03/02 87 87 84 85 2,255,800
2026/02/27 87 90 87 89 2,119,900
2026/02/26 84 89 84 88 2,541,300
2026/02/25 83 87 82 85 2,197,500
2026/02/24 85 86 82 82 2,372,300
2026/02/20 89 90 85 86 3,006,200
2026/02/19 87 89 85 87 2,234,000
2026/02/18 86 87 85 86 2,134,000
2026/02/17 86 88 82 85 5,081,900
2026/02/16 89 90 86 86 3,971,600
2026/02/13 93 93 89 89 4,860,000
2026/02/12 97 99 93 94 5,204,600
2026/02/10 101 102 96 97 6,258,100
2026/02/09 102 103 100 101 2,262,800
2026/02/06 98 101 96 101 2,854,300
2026/02/05 101 102 99 99 2,074,500
2026/02/04 104 104 100 101 2,348,300
2026/02/03 103 104 102 103 1,063,300
2026/02/02 101 106 100 102 2,694,000
2026/01/30 102 103 101 102 1,182,100
2026/01/29 102 103 100 102 1,868,900
2026/01/28 103 104 101 102 1,815,000
2026/01/27 102 104 101 102 1,631,600
2026/01/26 103 104 100 103 2,142,700
2026/01/23 99 104 99 103 2,385,300
2026/01/22 102 102 98 99 3,048,900
2026/01/21 106 106 101 101 4,560,200
2026/01/20 113 115 108 109 6,259,500
2026/01/19 111 114 110 113 4,681,900
2026/01/16 113 113 107 109 3,996,400
2026/01/15 105 113 104 113 6,638,200
2026/01/14 101 105 100 104 3,036,400
2026/01/13 108 108 102 102 4,830,600
2026/01/09 105 105 103 104 1,614,900
2026/01/08 106 107 103 105 2,871,000
2026/01/07 103 106 101 105 3,891,400
2026/01/06 103 104 100 102 3,025,500
2026/01/05 97 103 97 102 4,560,200
2025/12/30 96 97 95 96 1,624,800
2025/12/29 95 100 94 97 4,474,800
2025/12/26 95 97 93 95 4,186,900
2025/12/25 90 100 89 94 9,602,300
2025/12/24 99 99 88 89 9,367,500
2025/12/23 94 96 93 95 3,970,700
2025/12/22 92 95 90 92 6,159,400
2025/12/19 95 98 95 97 3,918,800
2025/12/18 97 98 94 94 5,676,100
2025/12/17 102 102 96 100 5,191,200
2025/12/16 104 105 102 103 3,944,100
2025/12/15 99 105 99 103 3,155,200
2025/12/12 99 102 98 101 3,012,900
2025/12/11 101 102 99 99 3,865,000
2025/12/10 103 106 101 103 2,788,800
2025/12/09 106 107 102 103 2,482,700
2025/12/08 106 107 102 105 4,970,700
2025/12/05 109 110 105 106 3,259,800
2025/12/04 109 115 104 109 8,128,300
2025/12/03 106 115 104 109 8,146,800
2025/12/02 116 118 105 106 8,405,100
2025/12/01 129 137 110 113 24,197,100
2025/11/28 124 128 117 124 19,828,900
2025/11/27 105 128 103 127 32,695,800
2025/11/26 101 109 97 105 14,109,900
2025/11/25 104 108 98 100 15,274,800
2025/11/21 101 109 93 101 38,828,000
2025/11/20 86 87 82 86 2,793,600
2025/11/19 85 85 82 84 3,003,700

このページの先頭へ