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 |
|---|---|---|---|---|---|
| 2024/08/30 | 57 | 57 | 53 | 53 | 5,655,800 |
| 2024/08/29 | 50 | 54 | 50 | 53 | 2,268,600 |
| 2024/08/28 | 52 | 52 | 50 | 51 | 1,296,100 |
| 2024/08/27 | 50 | 52 | 50 | 51 | 823,800 |
| 2024/08/26 | 50 | 51 | 50 | 51 | 658,100 |
| 2024/08/23 | 50 | 51 | 49 | 49 | 1,163,000 |
| 2024/08/22 | 50 | 51 | 50 | 51 | 665,300 |
| 2024/08/21 | 50 | 52 | 50 | 51 | 789,700 |
| 2024/08/20 | 50 | 52 | 50 | 51 | 648,600 |
| 2024/08/19 | 51 | 52 | 49 | 50 | 889,600 |
| 2024/08/16 | 51 | 52 | 50 | 51 | 858,000 |
| 2024/08/15 | 49 | 51 | 49 | 50 | 985,000 |
| 2024/08/14 | 48 | 50 | 47 | 49 | 1,040,500 |
| 2024/08/13 | 47 | 48 | 46 | 48 | 1,010,900 |
| 2024/08/09 | 48 | 49 | 46 | 46 | 2,182,000 |
| 2024/08/08 | 46 | 49 | 46 | 47 | 1,204,800 |
| 2024/08/07 | 46 | 49 | 46 | 47 | 1,926,300 |
| 2024/08/06 | 43 | 48 | 41 | 46 | 2,584,900 |
| 2024/08/05 | 45 | 46 | 38 | 39 | 4,276,900 |
| 2024/08/02 | 52 | 53 | 48 | 49 | 3,184,900 |
| 2024/08/01 | 55 | 55 | 53 | 54 | 1,321,600 |
| 2024/07/31 | 56 | 56 | 54 | 56 | 1,330,200 |
| 2024/07/30 | 56 | 57 | 55 | 56 | 974,600 |
| 2024/07/29 | 55 | 56 | 55 | 56 | 681,500 |
| 2024/07/26 | 56 | 56 | 54 | 55 | 1,567,900 |
| 2024/07/25 | 56 | 57 | 55 | 56 | 1,595,900 |
| 2024/07/24 | 59 | 59 | 57 | 58 | 1,087,200 |
| 2024/07/23 | 57 | 60 | 57 | 58 | 1,316,900 |
| 2024/07/22 | 59 | 59 | 57 | 57 | 935,500 |
| 2024/07/19 | 60 | 60 | 58 | 58 | 1,231,100 |
| 2024/07/18 | 62 | 63 | 59 | 59 | 2,622,700 |
| 2024/07/17 | 59 | 62 | 58 | 61 | 1,858,100 |
| 2024/07/16 | 56 | 59 | 56 | 58 | 1,893,800 |
| 2024/07/12 | 55 | 57 | 55 | 57 | 1,028,900 |
| 2024/07/11 | 56 | 57 | 55 | 56 | 1,185,300 |
| 2024/07/10 | 57 | 57 | 55 | 56 | 2,120,900 |
| 2024/07/09 | 56 | 57 | 55 | 56 | 1,868,800 |
| 2024/07/08 | 56 | 57 | 55 | 57 | 1,098,400 |
| 2024/07/05 | 56 | 57 | 56 | 56 | 642,500 |
| 2024/07/04 | 57 | 57 | 56 | 56 | 756,700 |
| 2024/07/03 | 55 | 57 | 55 | 57 | 713,000 |
| 2024/07/02 | 56 | 56 | 55 | 55 | 837,500 |
| 2024/07/01 | 56 | 57 | 55 | 55 | 988,600 |
| 2024/06/28 | 58 | 58 | 56 | 56 | 614,800 |
| 2024/06/27 | 57 | 58 | 56 | 57 | 784,600 |
| 2024/06/26 | 57 | 58 | 57 | 57 | 633,000 |
| 2024/06/25 | 56 | 58 | 55 | 58 | 876,000 |
| 2024/06/24 | 57 | 57 | 55 | 55 | 574,900 |
| 2024/06/21 | 57 | 57 | 56 | 56 | 557,600 |
| 2024/06/20 | 55 | 57 | 55 | 57 | 735,900 |
| 2024/06/19 | 56 | 57 | 54 | 54 | 1,438,100 |
| 2024/06/18 | 58 | 59 | 56 | 57 | 1,184,600 |
| 2024/06/17 | 58 | 59 | 56 | 58 | 2,523,400 |
| 2024/06/14 | 61 | 64 | 60 | 63 | 2,322,200 |
| 2024/06/13 | 61 | 62 | 60 | 61 | 1,173,600 |
| 2024/06/12 | 61 | 62 | 59 | 61 | 1,183,200 |
| 2024/06/11 | 62 | 62 | 61 | 61 | 1,388,100 |
| 2024/06/10 | 63 | 65 | 62 | 62 | 816,500 |
| 2024/06/07 | 62 | 64 | 62 | 63 | 614,000 |
| 2024/06/06 | 67 | 68 | 62 | 62 | 2,605,200 |
| 2024/06/05 | 67 | 69 | 66 | 66 | 1,539,000 |
| 2024/06/04 | 66 | 69 | 66 | 67 | 1,624,800 |
| 2024/06/03 | 65 | 67 | 64 | 66 | 1,141,200 |
| 2024/05/31 | 63 | 66 | 63 | 66 | 991,200 |
| 2024/05/30 | 62 | 64 | 62 | 64 | 1,122,000 |
| 2024/05/29 | 66 | 67 | 63 | 63 | 1,036,900 |
| 2024/05/28 | 63 | 67 | 62 | 66 | 1,705,300 |
| 2024/05/27 | 64 | 64 | 62 | 62 | 1,556,400 |
| 2024/05/24 | 65 | 66 | 64 | 64 | 1,508,400 |
| 2024/05/23 | 71 | 71 | 64 | 65 | 7,062,100 |
| 2024/05/22 | 66 | 73 | 64 | 73 | 7,220,300 |
| 2024/05/21 | 64 | 70 | 63 | 67 | 8,497,200 |
| 2024/05/20 | 61 | 64 | 61 | 62 | 2,776,300 |
| 2024/05/17 | 59 | 62 | 58 | 62 | 2,326,500 |
| 2024/05/16 | 56 | 59 | 55 | 59 | 3,233,800 |
| 2024/05/15 | 56 | 57 | 55 | 56 | 1,012,600 |
| 2024/05/14 | 55 | 57 | 55 | 56 | 800,200 |
| 2024/05/13 | 55 | 56 | 54 | 56 | 620,900 |
| 2024/05/10 | 56 | 56 | 54 | 56 | 999,400 |
| 2024/05/09 | 56 | 56 | 54 | 56 | 1,885,200 |
| 2024/05/08 | 55 | 57 | 54 | 55 | 1,238,700 |
| 2024/05/07 | 55 | 55 | 54 | 55 | 850,600 |
| 2024/05/02 | 54 | 55 | 53 | 53 | 1,389,100 |
| 2024/05/01 | 55 | 56 | 54 | 55 | 2,028,800 |
| 2024/04/30 | 58 | 59 | 56 | 56 | 1,765,400 |
| 2024/04/26 | 55 | 60 | 55 | 57 | 3,425,600 |
| 2024/04/25 | 57 | 58 | 54 | 54 | 3,369,900 |
| 2024/04/24 | 61 | 61 | 56 | 57 | 5,323,400 |
| 2024/04/23 | 51 | 68 | 50 | 61 | 33,435,400 |
| 2024/04/22 | 51 | 51 | 49 | 51 | 850,800 |
| 2024/04/19 | 51 | 51 | 49 | 50 | 1,203,400 |
| 2024/04/18 | 51 | 52 | 49 | 51 | 2,035,200 |
| 2024/04/17 | 52 | 52 | 51 | 51 | 744,400 |
| 2024/04/16 | 52 | 53 | 51 | 51 | 1,317,000 |
| 2024/04/15 | 52 | 53 | 51 | 52 | 1,126,500 |
| 2024/04/12 | 55 | 56 | 52 | 52 | 2,006,500 |
| 2024/04/11 | 54 | 56 | 54 | 55 | 1,812,900 |
| 2024/04/10 | 54 | 56 | 54 | 55 | 1,550,000 |
| 2024/04/09 | 52 | 56 | 50 | 54 | 3,648,700 |
| 2024/04/08 | 51 | 53 | 50 | 51 | 2,461,100 |
| 2024/04/05 | 49 | 54 | 49 | 51 | 3,477,400 |
| 2024/04/04 | 50 | 51 | 48 | 48 | 4,995,900 |
| 2024/04/03 | 51 | 53 | 50 | 51 | 3,722,800 |
| 2024/04/02 | 55 | 59 | 53 | 53 | 4,864,800 |
| 2024/04/01 | 61 | 61 | 55 | 55 | 4,096,400 |
| 2024/03/29 | 64 | 64 | 58 | 61 | 5,370,500 |
| 2024/03/28 | 64 | 66 | 64 | 65 | 1,487,100 |
| 2024/03/27 | 71 | 71 | 63 | 65 | 6,110,100 |
| 2024/03/26 | 72 | 78 | 71 | 72 | 5,303,800 |
| 2024/03/25 | 69 | 81 | 69 | 74 | 11,432,800 |
| 2024/03/22 | 69 | 70 | 68 | 68 | 1,247,500 |
| 2024/03/21 | 68 | 70 | 67 | 70 | 1,686,400 |
| 2024/03/19 | 67 | 70 | 66 | 66 | 2,453,200 |
| 2024/03/18 | 61 | 71 | 61 | 67 | 7,275,700 |
| 2024/03/15 | 61 | 62 | 60 | 62 | 1,946,300 |
| 2024/03/14 | 62 | 64 | 61 | 62 | 1,472,600 |
| 2024/03/13 | 65 | 65 | 60 | 60 | 2,827,900 |
| 2024/03/12 | 64 | 68 | 63 | 65 | 2,075,900 |
| 2024/03/11 | 64 | 66 | 62 | 64 | 2,258,500 |
| 2024/03/08 | 70 | 71 | 61 | 65 | 6,743,900 |
| 2024/03/07 | 78 | 79 | 67 | 73 | 9,954,700 |
| 2024/03/06 | 59 | 80 | 58 | 76 | 19,846,400 |
| 2024/03/05 | 62 | 63 | 58 | 61 | 7,106,300 |
| 2024/03/04 | 53 | 61 | 52 | 60 | 8,128,400 |
| 2024/03/01 | 54 | 54 | 51 | 51 | 2,814,100 |
| 2024/02/29 | 53 | 57 | 51 | 54 | 8,052,500 |
| 2024/02/28 | 53 | 54 | 52 | 53 | 1,780,900 |
| 2024/02/27 | 51 | 54 | 50 | 54 | 3,751,500 |
| 2024/02/26 | 45 | 52 | 44 | 51 | 5,596,900 |
| 2024/02/22 | 45 | 46 | 44 | 44 | 1,279,500 |
| 2024/02/21 | 46 | 50 | 45 | 45 | 3,453,300 |
| 2024/02/20 | 43 | 46 | 43 | 46 | 2,013,500 |
| 2024/02/19 | 42 | 44 | 41 | 44 | 1,018,400 |
| 2024/02/16 | 40 | 42 | 39 | 41 | 1,682,000 |
| 2024/02/15 | 42 | 43 | 40 | 40 | 1,644,100 |
| 2024/02/14 | 42 | 43 | 42 | 42 | 596,200 |
| 2024/02/13 | 43 | 43 | 42 | 42 | 1,272,200 |
| 2024/02/09 | 44 | 44 | 43 | 43 | 699,700 |
| 2024/02/08 | 43 | 44 | 43 | 44 | 681,100 |
| 2024/02/07 | 44 | 44 | 43 | 43 | 815,100 |
| 2024/02/06 | 44 | 45 | 43 | 44 | 1,170,300 |
| 2024/02/05 | 44 | 44 | 43 | 43 | 1,017,100 |
| 2024/02/02 | 43 | 44 | 43 | 43 | 652,100 |
| 2024/02/01 | 44 | 45 | 43 | 43 | 956,000 |
| 2024/01/31 | 45 | 45 | 44 | 44 | 1,055,000 |
| 2024/01/30 | 45 | 45 | 44 | 45 | 635,500 |
| 2024/01/29 | 45 | 45 | 44 | 44 | 762,200 |
| 2024/01/26 | 44 | 45 | 44 | 45 | 595,400 |
| 2024/01/25 | 45 | 45 | 44 | 44 | 573,700 |
| 2024/01/24 | 44 | 45 | 44 | 45 | 656,900 |
| 2024/01/23 | 44 | 45 | 44 | 44 | 740,100 |
| 2024/01/22 | 45 | 45 | 44 | 44 | 665,100 |
| 2024/01/19 | 45 | 45 | 44 | 44 | 640,300 |
| 2024/01/18 | 45 | 46 | 44 | 44 | 1,296,800 |
| 2024/01/17 | 46 | 46 | 45 | 46 | 716,400 |
| 2024/01/16 | 46 | 46 | 45 | 45 | 1,010,100 |
| 2024/01/15 | 46 | 47 | 45 | 46 | 1,157,000 |
| 2024/01/12 | 46 | 47 | 46 | 47 | 947,300 |
| 2024/01/11 | 47 | 48 | 46 | 46 | 1,874,900 |
| 2024/01/10 | 45 | 47 | 44 | 45 | 1,686,400 |
| 2024/01/09 | 44 | 45 | 44 | 45 | 1,030,000 |
| 2024/01/05 | 44 | 45 | 43 | 43 | 1,571,700 |
| 2024/01/04 | 42 | 45 | 41 | 45 | 1,785,200 |
| 2023/12/29 | 42 | 43 | 41 | 42 | 1,387,300 |
| 2023/12/28 | 40 | 42 | 40 | 41 | 1,331,400 |
| 2023/12/27 | 38 | 40 | 38 | 40 | 1,097,200 |
| 2023/12/26 | 40 | 40 | 38 | 39 | 1,322,900 |
| 2023/12/25 | 39 | 40 | 39 | 40 | 979,800 |
| 2023/12/22 | 41 | 42 | 40 | 40 | 1,779,100 |
| 2023/12/21 | 44 | 44 | 41 | 41 | 2,432,900 |
| 2023/12/20 | 42 | 43 | 41 | 43 | 1,383,600 |
| 2023/12/19 | 41 | 42 | 41 | 42 | 888,900 |
| 2023/12/18 | 42 | 42 | 40 | 41 | 1,151,600 |
| 2023/12/15 | 40 | 42 | 39 | 42 | 1,593,600 |
| 2023/12/14 | 41 | 41 | 40 | 40 | 1,047,800 |
| 2023/12/13 | 42 | 43 | 41 | 41 | 1,469,100 |
| 2023/12/12 | 43 | 44 | 42 | 42 | 1,368,900 |
| 2023/12/11 | 42 | 44 | 42 | 44 | 992,300 |
| 2023/12/08 | 43 | 44 | 41 | 42 | 2,324,100 |
| 2023/12/07 | 44 | 44 | 43 | 43 | 720,700 |
| 2023/12/06 | 43 | 45 | 43 | 43 | 2,192,600 |
| 2023/12/05 | 49 | 49 | 44 | 45 | 3,943,700 |
| 2023/12/04 | 44 | 49 | 43 | 48 | 2,974,500 |
| 2023/12/01 | 44 | 45 | 43 | 43 | 1,206,100 |
| 2023/11/30 | 45 | 45 | 43 | 44 | 1,006,500 |
| 2023/11/29 | 44 | 45 | 43 | 45 | 787,400 |
| 2023/11/28 | 44 | 45 | 43 | 44 | 1,127,600 |
| 2023/11/27 | 46 | 46 | 44 | 45 | 849,000 |
| 2023/11/24 | 44 | 46 | 44 | 46 | 749,800 |
| 2023/11/22 | 44 | 48 | 43 | 44 | 2,489,300 |
| 2023/11/21 | 43 | 44 | 43 | 44 | 668,200 |
| 2023/11/20 | 43 | 44 | 42 | 44 | 1,046,200 |
| 2023/11/17 | 43 | 44 | 42 | 43 | 1,272,500 |
| 2023/11/16 | 43 | 44 | 42 | 44 | 1,551,300 |
| 2023/11/15 | 44 | 44 | 43 | 44 | 1,128,000 |
| 2023/11/14 | 45 | 45 | 44 | 44 | 769,200 |
| 2023/11/13 | 45 | 46 | 45 | 46 | 472,100 |
| 2023/11/10 | 46 | 47 | 45 | 46 | 966,200 |
| 2023/11/09 | 48 | 48 | 46 | 46 | 703,400 |
| 2023/11/08 | 48 | 48 | 47 | 47 | 542,100 |