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
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
2023/11/07 48 49 48 48 512,900
2023/11/06 46 49 46 48 882,300
2023/11/02 45 47 45 47 562,200
2023/11/01 47 47 45 46 505,200
2023/10/31 45 47 45 46 774,000
2023/10/30 47 47 45 45 1,036,300
2023/10/27 47 48 47 47 676,000
2023/10/26 47 48 47 48 658,300
2023/10/25 49 49 48 48 877,000
2023/10/24 49 49 47 49 1,178,800
2023/10/23 52 52 49 49 2,130,300
2023/10/20 52 52 51 51 1,193,800
2023/10/19 52 53 52 53 520,500
2023/10/18 52 53 52 52 535,300
2023/10/17 53 54 52 52 1,014,200
2023/10/16 52 53 52 52 461,800
2023/10/13 53 54 52 53 654,800
2023/10/12 54 54 53 53 576,900
2023/10/11 54 55 53 53 680,900
2023/10/10 53 55 53 54 836,800
2023/10/06 52 54 52 54 550,500
2023/10/05 53 54 53 53 448,900
2023/10/04 51 54 51 53 1,626,300
2023/10/03 52 53 52 52 564,600
2023/10/02 53 54 52 52 683,900
2023/09/29 52 53 52 52 1,047,600
2023/09/28 53 54 52 52 414,800
2023/09/27 54 54 52 53 2,076,100
2023/09/26 54 55 53 53 386,500
2023/09/25 54 55 53 54 620,600
2023/09/22 53 54 52 53 1,322,900
2023/09/21 53 54 52 52 649,300
2023/09/20 53 55 52 53 874,000
2023/09/19 53 54 52 52 1,355,300
2023/09/15 57 57 53 53 1,914,700
2023/09/14 59 59 57 58 876,700
2023/09/13 60 60 59 59 697,400
2023/09/12 59 61 58 60 1,468,100
2023/09/11 59 60 59 59 665,800
2023/09/08 58 59 58 59 422,400
2023/09/07 58 59 58 58 898,900
2023/09/06 59 59 58 59 494,900
2023/09/05 57 59 56 58 1,432,300
2023/09/04 59 59 57 57 887,300
2023/09/01 56 60 56 59 3,541,200
2023/08/31 55 57 55 56 879,900
2023/08/30 55 56 55 55 868,500
2023/08/29 54 55 54 55 268,600
2023/08/28 55 55 53 55 447,800
2023/08/25 54 55 53 54 723,200
2023/08/24 55 55 54 54 333,300
2023/08/23 53 55 53 54 377,800
2023/08/22 54 55 53 53 485,400
2023/08/21 54 55 53 54 469,600
2023/08/18 53 55 53 53 734,400
2023/08/17 55 55 52 53 1,473,600
2023/08/16 56 56 55 55 867,100
2023/08/15 56 57 56 56 425,600
2023/08/14 58 58 56 56 500,300
2023/08/10 57 58 57 58 662,800
2023/08/09 58 59 57 58 922,800
2023/08/08 58 59 57 59 621,700
2023/08/07 56 58 56 56 419,900
2023/08/04 57 57 56 56 787,100
2023/08/03 57 58 56 56 735,800
2023/08/02 57 58 57 57 326,600
2023/08/01 57 58 57 57 552,800
2023/07/31 58 58 57 57 277,700
2023/07/28 56 58 56 58 389,300
2023/07/27 56 58 56 56 452,000
2023/07/26 57 58 56 57 645,200
2023/07/25 57 58 56 56 836,200
2023/07/24 57 57 56 56 456,300
2023/07/21 57 57 56 56 541,200
2023/07/20 58 58 57 58 378,300
2023/07/19 57 58 56 58 539,000
2023/07/18 57 58 55 56 1,041,400
2023/07/14 57 59 57 58 1,121,800
2023/07/13 55 57 55 57 1,030,000
2023/07/12 57 57 55 55 1,906,400
2023/07/11 57 58 57 58 486,700
2023/07/10 57 59 57 57 1,079,700
2023/07/07 57 59 56 59 1,494,800
2023/07/06 59 60 58 58 2,216,700
2023/07/05 61 61 59 61 2,381,800
2023/07/04 62 62 61 62 637,500

このページの先頭へ