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 |
|---|---|---|---|---|---|
| 2025/06/13 | 70 | 71 | 66 | 68 | 3,855,400 |
| 2025/06/12 | 65 | 70 | 65 | 70 | 3,012,000 |
| 2025/06/11 | 67 | 67 | 64 | 64 | 2,557,300 |
| 2025/06/10 | 66 | 69 | 66 | 66 | 2,471,100 |
| 2025/06/09 | 67 | 68 | 65 | 66 | 2,486,300 |
| 2025/06/06 | 68 | 68 | 66 | 66 | 1,140,700 |
| 2025/06/05 | 68 | 70 | 67 | 68 | 987,700 |
| 2025/06/04 | 71 | 71 | 68 | 69 | 1,211,800 |
| 2025/06/03 | 68 | 71 | 66 | 70 | 3,715,600 |
| 2025/06/02 | 68 | 70 | 67 | 68 | 2,021,600 |
| 2025/05/30 | 66 | 68 | 66 | 68 | 1,729,100 |
| 2025/05/29 | 68 | 70 | 66 | 66 | 2,247,900 |
| 2025/05/28 | 69 | 69 | 66 | 68 | 2,735,100 |
| 2025/05/27 | 67 | 69 | 66 | 69 | 2,719,000 |
| 2025/05/26 | 64 | 69 | 64 | 67 | 4,555,700 |
| 2025/05/23 | 66 | 67 | 62 | 64 | 6,024,000 |
| 2025/05/22 | 67 | 75 | 64 | 71 | 19,156,700 |
| 2025/05/21 | 62 | 69 | 61 | 66 | 6,921,100 |
| 2025/05/20 | 63 | 63 | 60 | 62 | 1,914,600 |
| 2025/05/19 | 61 | 64 | 61 | 63 | 1,756,500 |
| 2025/05/16 | 60 | 63 | 59 | 61 | 1,940,500 |
| 2025/05/15 | 61 | 61 | 60 | 60 | 998,000 |
| 2025/05/14 | 61 | 62 | 60 | 62 | 1,797,100 |
| 2025/05/13 | 58 | 61 | 58 | 60 | 3,037,500 |
| 2025/05/12 | 57 | 58 | 57 | 57 | 1,223,900 |
| 2025/05/09 | 56 | 57 | 55 | 57 | 1,916,100 |
| 2025/05/08 | 55 | 55 | 54 | 55 | 983,800 |
| 2025/05/07 | 55 | 55 | 53 | 55 | 822,400 |
| 2025/05/02 | 54 | 55 | 53 | 54 | 1,436,300 |
| 2025/05/01 | 55 | 55 | 53 | 53 | 1,292,300 |
| 2025/04/30 | 55 | 56 | 54 | 54 | 1,053,000 |
| 2025/04/28 | 56 | 57 | 51 | 54 | 6,375,800 |
| 2025/04/25 | 56 | 56 | 55 | 56 | 419,700 |
| 2025/04/24 | 55 | 56 | 55 | 55 | 952,000 |
| 2025/04/23 | 57 | 58 | 55 | 56 | 1,613,500 |
| 2025/04/22 | 57 | 58 | 56 | 56 | 908,800 |
| 2025/04/21 | 58 | 59 | 57 | 57 | 957,500 |
| 2025/04/18 | 56 | 58 | 56 | 58 | 2,072,400 |
| 2025/04/17 | 55 | 57 | 55 | 56 | 1,054,200 |
| 2025/04/16 | 56 | 57 | 54 | 54 | 1,963,700 |
| 2025/04/15 | 57 | 58 | 56 | 56 | 1,466,000 |
| 2025/04/14 | 58 | 59 | 56 | 56 | 1,879,100 |
| 2025/04/11 | 52 | 57 | 52 | 56 | 3,307,300 |
| 2025/04/10 | 56 | 57 | 53 | 54 | 3,243,400 |
| 2025/04/09 | 53 | 54 | 49 | 51 | 6,069,000 |
| 2025/04/08 | 51 | 56 | 51 | 54 | 3,317,300 |
| 2025/04/07 | 50 | 52 | 48 | 48 | 4,770,500 |
| 2025/04/04 | 57 | 58 | 53 | 55 | 4,727,800 |
| 2025/04/03 | 61 | 62 | 58 | 58 | 4,572,800 |
| 2025/04/02 | 66 | 66 | 62 | 62 | 3,621,200 |
| 2025/04/01 | 68 | 69 | 64 | 65 | 2,960,300 |
| 2025/03/31 | 66 | 69 | 65 | 67 | 3,004,900 |
| 2025/03/28 | 69 | 71 | 66 | 68 | 3,640,500 |
| 2025/03/27 | 70 | 71 | 68 | 68 | 1,609,700 |
| 2025/03/26 | 69 | 71 | 68 | 69 | 2,328,800 |
| 2025/03/25 | 71 | 73 | 67 | 69 | 5,658,300 |
| 2025/03/24 | 69 | 74 | 69 | 70 | 5,724,400 |
| 2025/03/21 | 71 | 73 | 67 | 67 | 5,619,800 |
| 2025/03/19 | 64 | 73 | 64 | 72 | 14,099,700 |
| 2025/03/18 | 64 | 66 | 64 | 64 | 3,419,200 |
| 2025/03/17 | 63 | 66 | 61 | 63 | 7,880,800 |
| 2025/03/14 | 61 | 63 | 59 | 61 | 4,118,400 |
| 2025/03/13 | 59 | 62 | 58 | 61 | 3,680,800 |
| 2025/03/12 | 57 | 59 | 57 | 58 | 1,666,600 |
| 2025/03/11 | 55 | 58 | 54 | 58 | 3,642,700 |
| 2025/03/10 | 56 | 57 | 55 | 57 | 1,572,500 |
| 2025/03/07 | 57 | 58 | 56 | 57 | 1,637,900 |
| 2025/03/06 | 57 | 59 | 57 | 58 | 1,132,700 |
| 2025/03/05 | 57 | 58 | 56 | 57 | 2,473,900 |
| 2025/03/04 | 57 | 58 | 55 | 58 | 3,139,800 |
| 2025/03/03 | 58 | 60 | 57 | 59 | 3,521,700 |
| 2025/02/28 | 58 | 58 | 56 | 56 | 2,333,500 |
| 2025/02/27 | 59 | 61 | 59 | 59 | 2,417,900 |
| 2025/02/26 | 61 | 62 | 58 | 59 | 3,152,700 |
| 2025/02/25 | 60 | 63 | 60 | 61 | 3,596,100 |
| 2025/02/21 | 63 | 64 | 60 | 60 | 5,678,500 |
| 2025/02/20 | 64 | 67 | 62 | 65 | 3,811,100 |
| 2025/02/19 | 64 | 65 | 62 | 63 | 3,373,800 |
| 2025/02/18 | 66 | 67 | 63 | 65 | 4,288,400 |
| 2025/02/17 | 64 | 69 | 64 | 67 | 5,989,100 |
| 2025/02/14 | 65 | 65 | 62 | 63 | 1,840,300 |
| 2025/02/13 | 63 | 65 | 62 | 64 | 2,684,800 |
| 2025/02/12 | 62 | 64 | 61 | 62 | 2,673,800 |
| 2025/02/10 | 59 | 62 | 59 | 62 | 2,089,500 |
| 2025/02/07 | 59 | 61 | 58 | 58 | 2,654,800 |
| 2025/02/06 | 61 | 62 | 58 | 58 | 3,970,500 |
| 2025/02/05 | 58 | 65 | 57 | 62 | 7,116,300 |
| 2025/02/04 | 64 | 64 | 57 | 58 | 10,591,200 |
| 2025/02/03 | 57 | 58 | 56 | 57 | 2,480,300 |
| 2025/01/31 | 58 | 59 | 57 | 57 | 1,251,300 |
| 2025/01/30 | 58 | 59 | 57 | 58 | 2,056,000 |
| 2025/01/29 | 58 | 59 | 57 | 58 | 1,214,800 |
| 2025/01/28 | 58 | 60 | 56 | 58 | 3,493,600 |
| 2025/01/27 | 58 | 61 | 56 | 57 | 4,408,700 |
| 2025/01/24 | 52 | 58 | 52 | 58 | 7,582,100 |
| 2025/01/23 | 53 | 54 | 51 | 51 | 2,087,000 |
| 2025/01/22 | 52 | 55 | 52 | 53 | 3,695,600 |
| 2025/01/21 | 53 | 54 | 49 | 51 | 7,145,400 |
| 2025/01/20 | 51 | 57 | 50 | 54 | 11,291,500 |
| 2025/01/17 | 48 | 50 | 47 | 50 | 2,514,100 |
| 2025/01/16 | 49 | 50 | 48 | 48 | 1,887,700 |
| 2025/01/15 | 50 | 50 | 49 | 49 | 972,600 |
| 2025/01/14 | 50 | 51 | 49 | 49 | 1,355,000 |
| 2025/01/10 | 49 | 50 | 48 | 49 | 2,219,500 |
| 2025/01/09 | 52 | 52 | 50 | 50 | 5,698,200 |
| 2025/01/08 | 53 | 53 | 51 | 51 | 4,039,400 |
| 2025/01/07 | 53 | 54 | 52 | 54 | 2,268,100 |
| 2025/01/06 | 54 | 55 | 52 | 53 | 3,203,800 |
| 2024/12/30 | 54 | 56 | 52 | 53 | 2,415,200 |
| 2024/12/27 | 53 | 53 | 52 | 52 | 1,266,800 |
| 2024/12/26 | 52 | 55 | 52 | 52 | 2,377,500 |
| 2024/12/25 | 55 | 55 | 52 | 52 | 3,602,000 |
| 2024/12/24 | 56 | 56 | 54 | 54 | 1,589,600 |
| 2024/12/23 | 62 | 63 | 55 | 55 | 6,855,800 |
| 2024/12/20 | 63 | 64 | 61 | 62 | 3,522,200 |
| 2024/12/19 | 64 | 64 | 61 | 63 | 2,560,200 |
| 2024/12/18 | 62 | 65 | 62 | 64 | 4,540,200 |
| 2024/12/17 | 62 | 62 | 60 | 62 | 3,141,300 |
| 2024/12/16 | 62 | 63 | 60 | 62 | 3,157,900 |
| 2024/12/13 | 60 | 63 | 59 | 60 | 3,174,800 |
| 2024/12/12 | 60 | 61 | 58 | 60 | 4,732,600 |
| 2024/12/11 | 58 | 64 | 58 | 59 | 9,030,500 |
| 2024/12/10 | 59 | 61 | 58 | 58 | 5,142,300 |
| 2024/12/09 | 56 | 60 | 55 | 59 | 6,234,700 |
| 2024/12/06 | 55 | 56 | 53 | 54 | 2,606,800 |
| 2024/12/05 | 56 | 57 | 54 | 55 | 2,759,000 |
| 2024/12/04 | 55 | 56 | 52 | 55 | 3,513,900 |
| 2024/12/03 | 54 | 55 | 53 | 54 | 3,861,600 |
| 2024/12/02 | 58 | 60 | 54 | 55 | 4,518,500 |
| 2024/11/29 | 55 | 57 | 55 | 56 | 2,177,900 |
| 2024/11/28 | 58 | 60 | 55 | 56 | 3,100,600 |
| 2024/11/27 | 59 | 59 | 55 | 56 | 4,355,100 |
| 2024/11/26 | 61 | 61 | 57 | 59 | 6,431,500 |
| 2024/11/25 | 61 | 64 | 60 | 62 | 5,848,800 |
| 2024/11/22 | 65 | 65 | 59 | 61 | 14,071,800 |
| 2024/11/21 | 54 | 64 | 54 | 63 | 22,236,400 |
| 2024/11/20 | 55 | 56 | 53 | 54 | 2,184,200 |
| 2024/11/19 | 55 | 58 | 53 | 56 | 4,182,800 |
| 2024/11/18 | 51 | 56 | 51 | 56 | 5,250,100 |
| 2024/11/15 | 51 | 53 | 50 | 51 | 4,456,700 |
| 2024/11/14 | 56 | 58 | 52 | 52 | 8,872,400 |
| 2024/11/13 | 58 | 60 | 53 | 55 | 10,240,900 |
| 2024/11/12 | 53 | 69 | 52 | 58 | 38,830,800 |
| 2024/11/11 | 48 | 54 | 47 | 52 | 9,288,200 |
| 2024/11/08 | 47 | 49 | 47 | 47 | 2,003,300 |
| 2024/11/07 | 48 | 52 | 46 | 48 | 4,786,700 |
| 2024/11/06 | 46 | 47 | 45 | 46 | 1,130,900 |
| 2024/11/05 | 46 | 46 | 45 | 46 | 613,600 |
| 2024/11/01 | 46 | 47 | 45 | 46 | 744,300 |
| 2024/10/31 | 46 | 47 | 45 | 47 | 904,300 |
| 2024/10/30 | 46 | 46 | 44 | 45 | 775,200 |
| 2024/10/29 | 44 | 46 | 43 | 46 | 1,442,800 |
| 2024/10/28 | 42 | 44 | 42 | 44 | 813,200 |
| 2024/10/25 | 42 | 43 | 42 | 42 | 724,500 |
| 2024/10/24 | 43 | 44 | 42 | 43 | 1,901,000 |
| 2024/10/23 | 44 | 45 | 43 | 43 | 722,500 |
| 2024/10/22 | 46 | 46 | 44 | 44 | 747,300 |
| 2024/10/21 | 45 | 46 | 44 | 46 | 831,400 |
| 2024/10/18 | 44 | 45 | 44 | 45 | 472,200 |
| 2024/10/17 | 44 | 45 | 43 | 43 | 1,039,100 |
| 2024/10/16 | 44 | 45 | 43 | 44 | 1,018,000 |
| 2024/10/15 | 44 | 45 | 43 | 43 | 1,096,300 |
| 2024/10/11 | 44 | 45 | 44 | 44 | 559,000 |
| 2024/10/10 | 45 | 45 | 44 | 44 | 951,600 |
| 2024/10/09 | 46 | 46 | 45 | 45 | 674,100 |
| 2024/10/08 | 46 | 47 | 45 | 45 | 1,207,500 |
| 2024/10/07 | 47 | 48 | 46 | 47 | 1,415,400 |
| 2024/10/04 | 46 | 48 | 46 | 46 | 652,200 |
| 2024/10/03 | 47 | 48 | 46 | 46 | 1,054,000 |
| 2024/10/02 | 47 | 48 | 46 | 46 | 971,300 |
| 2024/10/01 | 47 | 48 | 47 | 47 | 807,300 |
| 2024/09/30 | 46 | 48 | 46 | 47 | 1,133,300 |
| 2024/09/27 | 49 | 49 | 47 | 48 | 1,391,900 |
| 2024/09/26 | 47 | 48 | 46 | 48 | 615,700 |
| 2024/09/25 | 48 | 48 | 46 | 46 | 718,100 |
| 2024/09/24 | 48 | 48 | 47 | 47 | 695,900 |
| 2024/09/20 | 48 | 49 | 47 | 48 | 1,186,400 |
| 2024/09/19 | 48 | 50 | 47 | 48 | 1,173,000 |
| 2024/09/18 | 46 | 50 | 45 | 46 | 2,601,900 |
| 2024/09/17 | 46 | 47 | 45 | 45 | 1,129,300 |
| 2024/09/13 | 48 | 49 | 46 | 46 | 1,286,000 |
| 2024/09/12 | 47 | 49 | 47 | 48 | 1,223,200 |
| 2024/09/11 | 48 | 49 | 46 | 46 | 1,254,100 |
| 2024/09/10 | 49 | 50 | 48 | 48 | 895,600 |
| 2024/09/09 | 46 | 50 | 45 | 49 | 1,836,300 |
| 2024/09/06 | 48 | 49 | 47 | 48 | 2,260,400 |
| 2024/09/05 | 48 | 51 | 48 | 49 | 1,538,600 |
| 2024/09/04 | 51 | 52 | 49 | 49 | 4,305,900 |
| 2024/09/03 | 52 | 54 | 51 | 54 | 1,640,600 |
| 2024/09/02 | 53 | 54 | 51 | 53 | 1,671,200 |
| 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 |