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
2008/12/30 14,650 14,900 14,500 14,850 216
2008/12/29 14,920 14,950 14,520 14,850 263
2008/12/26 14,800 14,950 14,710 14,910 279
2008/12/25 15,340 15,340 14,800 14,810 851
2008/12/24 15,260 15,400 15,010 15,140 683
2008/12/22 15,300 15,650 15,100 15,460 457
2008/12/19 16,210 16,240 15,660 15,900 266
2008/12/18 15,400 16,250 15,100 15,870 785
2008/12/17 15,330 15,690 15,150 15,400 554
2008/12/16 15,590 15,760 15,250 15,530 573
2008/12/15 15,590 15,750 15,200 15,410 521
2008/12/12 15,500 15,600 15,200 15,600 188
2008/12/11 15,450 15,880 15,300 15,500 417
2008/12/10 15,110 15,450 15,000 15,450 856
2008/12/09 15,800 15,800 15,100 15,100 493
2008/12/08 15,700 15,920 15,200 15,710 244
2008/12/05 15,900 15,900 15,350 15,500 412
2008/12/04 15,500 15,560 15,500 15,500 446
2008/12/03 16,100 16,200 15,640 15,700 273
2008/12/02 15,900 16,100 15,360 16,000 1,333
2008/12/01 15,800 16,290 15,300 16,040 556
2008/11/28 16,000 16,550 15,680 16,000 750
2008/11/27 16,000 16,200 15,500 16,200 308
2008/11/26 16,220 16,220 15,200 16,200 701
2008/11/25 17,700 17,700 15,120 16,220 1,585
2008/11/21 17,000 17,360 16,580 17,100 335
2008/11/20 17,700 17,700 16,790 17,400 373
2008/11/19 18,600 18,600 17,850 17,850 348
2008/11/18 18,600 18,700 18,600 18,610 138
2008/11/17 19,070 19,070 18,800 18,800 249
2008/11/14 18,900 19,500 18,600 18,870 771
2008/11/13 18,800 19,000 18,530 18,700 280
2008/11/12 19,270 19,300 18,860 19,000 452
2008/11/11 19,100 19,760 19,100 19,470 666
2008/11/10 17,890 18,860 17,800 18,750 567
2008/11/07 16,800 17,800 16,510 17,430 296
2008/11/06 17,200 17,200 16,620 17,000 1,744
2008/11/05 16,500 17,890 16,500 17,800 1,242
2008/11/04 15,100 16,500 15,100 16,500 1,066
2008/10/31 14,850 15,150 14,750 15,050 929
2008/10/30 15,260 15,500 14,610 14,850 1,505
2008/10/29 15,640 16,000 14,500 15,060 850
2008/10/28 14,780 15,400 13,800 15,040 1,323
2008/10/27 16,800 16,800 14,800 14,800 1,213
2008/10/24 17,620 17,770 16,600 16,800 1,491
2008/10/23 16,410 17,780 16,020 17,620 974
2008/10/22 17,000 17,670 16,800 16,810 1,864
2008/10/21 16,100 17,000 16,100 17,000 1,775
2008/10/20 15,890 16,290 15,500 15,980 596
2008/10/17 15,590 15,800 15,220 15,690 1,175
2008/10/16 15,300 16,010 15,170 15,180 1,091
2008/10/15 16,150 17,490 16,150 16,900 1,336
2008/10/14 16,000 16,200 15,500 16,120 2,681
2008/10/10 14,000 14,400 14,000 14,200 2,733
2008/10/09 15,500 16,950 15,500 16,000 5,754
2008/10/08 19,900 19,960 17,500 17,500 4,012
2008/10/07 19,600 21,540 19,600 20,500 4,070
2008/10/06 23,200 23,200 21,810 22,600 2,992
2008/10/03 24,100 24,100 23,000 24,000 1,711
2008/10/02 24,570 24,850 23,020 24,100 1,090
2008/10/01 24,300 24,740 23,700 24,570 1,586
2008/09/30 24,570 25,200 24,210 25,200 1,580
2008/09/29 25,510 25,770 25,300 25,770 842
2008/09/26 25,300 25,970 25,120 25,970 1,324
2008/09/25 25,880 25,990 25,440 25,900 349
2008/09/24 25,380 26,000 25,380 26,000 620
2008/09/22 26,000 26,300 25,100 26,200 1,359
2008/09/19 25,530 26,290 25,530 26,000 825
2008/09/18 25,700 25,950 24,750 25,950 882
2008/09/17 25,880 26,110 24,800 26,000 7,393
2008/09/16 25,240 29,140 25,000 26,480 8,461
2008/09/12 25,900 26,250 25,800 26,140 547
2008/09/11 26,000 26,480 25,800 26,150 795
2008/09/10 26,100 26,740 25,250 26,740 1,385
2008/09/09 25,700 26,200 25,530 26,100 317
2008/09/08 25,850 26,450 25,710 26,000 375
2008/09/05 25,530 26,380 25,300 26,150 1,352
2008/09/04 25,810 26,500 25,690 26,430 1,005
2008/09/03 26,350 26,500 25,800 26,200 432
2008/09/02 26,300 26,350 25,810 26,350 1,143
2008/09/01 26,900 27,100 26,050 26,300 541
2008/08/29 28,380 28,380 27,500 27,500 674
2008/08/28 28,390 28,750 27,500 28,400 1,472
2008/08/27 27,350 28,500 27,350 28,500 898
2008/08/26 27,250 27,730 27,000 27,650 1,949
2008/08/25 27,580 27,580 26,710 27,160 1,673
2008/08/22 26,260 27,480 26,260 27,300 1,839
2008/08/21 25,930 26,450 25,930 26,260 721
2008/08/20 25,920 26,300 25,850 25,910 945
2008/08/19 25,600 25,950 25,540 25,910 1,798
2008/08/18 25,900 25,960 25,500 25,900 545
2008/08/15 25,800 25,980 25,100 25,970 597
2008/08/14 25,980 26,000 25,300 25,900 931
2008/08/13 25,630 25,980 25,300 25,980 792
2008/08/12 26,000 26,000 25,120 25,930 717
2008/08/11 25,900 26,000 25,000 26,000 806
2008/08/08 25,890 26,300 25,530 25,900 718
2008/08/07 25,700 26,200 25,200 26,190 676
2008/08/06 25,800 26,300 25,200 26,300 1,028
2008/08/05 26,000 26,190 25,000 26,040 1,221
2008/08/04 26,020 26,500 24,500 26,100 1,388
2008/08/01 26,890 27,000 26,220 26,990 926
2008/07/31 26,300 27,440 26,200 27,190 1,301
2008/07/30 26,400 27,300 26,350 26,900 408
2008/07/29 26,310 26,790 26,300 26,700 370
2008/07/28 27,600 27,600 26,800 26,910 672
2008/07/25 28,010 28,010 27,060 27,300 835
2008/07/24 26,750 27,600 26,650 26,660 784
2008/07/23 26,660 27,200 26,370 26,940 284
2008/07/22 27,000 27,480 26,600 26,830 392
2008/07/18 26,650 27,490 26,540 27,240 1,201
2008/07/17 26,510 27,520 26,510 26,650 1,010
2008/07/16 27,520 27,800 26,500 26,500 1,795
2008/07/15 28,580 28,650 27,700 27,970 1,888
2008/07/14 28,550 29,130 28,550 28,950 1,280
2008/07/11 28,400 29,100 28,400 28,850 1,483
2008/07/10 28,050 28,890 28,050 28,570 1,026
2008/07/09 28,280 28,800 28,220 28,650 1,473
2008/07/08 28,800 29,080 28,100 28,150 950
2008/07/07 28,200 29,300 28,100 28,900 1,459
2008/07/04 27,010 28,250 26,950 28,000 2,989
2008/07/03 26,890 28,550 26,600 28,150 2,384
2008/07/02 26,550 27,280 26,280 26,890 3,473
2008/07/01 28,500 28,750 27,500 28,350 3,247
2008/06/30 30,450 30,750 28,300 29,400 5,992
2008/06/27 28,050 30,700 27,100 30,050 8,435
2008/06/26 29,570 29,570 28,500 29,550 11,622
2008/06/25 25,790 26,800 25,300 26,570 6,035
2008/06/24 23,500 25,100 23,400 24,980 2,140
2008/06/23 22,880 24,450 22,700 23,510 2,302
2008/06/20 25,020 25,810 23,600 23,650 3,156
2008/06/19 25,770 25,770 24,670 25,000 4,147
2008/06/18 23,640 26,470 23,640 26,070 7,764
2008/06/17 22,220 23,900 22,220 23,470 4,354
2008/06/16 22,800 22,980 22,150 22,480 3,598
2008/06/13 24,290 24,290 23,100 23,500 2,045
2008/06/12 23,900 25,200 23,190 24,290 7,274
2008/06/11 26,000 27,200 25,100 25,100 3,011
2008/06/10 24,900 27,010 24,760 25,700 3,258
2008/06/09 25,320 26,200 25,300 25,500 6,546
2008/06/06 27,100 27,400 26,460 27,120 5,798
2008/06/05 28,000 28,100 27,880 28,000 2,194
2008/06/04 29,310 29,600 28,550 28,900 3,394
2008/06/03 29,950 30,000 29,000 29,910 6,085
2008/06/02 29,950 30,300 29,920 30,300 3,575
2008/05/30 30,000 30,550 29,900 30,500 5,840
2008/05/29 30,400 30,500 29,970 30,450 3,226
2008/05/28 30,300 30,500 29,900 30,500 3,930
2008/05/27 31,000 31,250 29,900 30,950 5,682
2008/05/26 32,500 32,500 31,050 31,450 3,091
2008/05/23 33,000 33,100 32,800 32,950 4,587
2008/05/22 33,200 33,400 33,000 33,200 1,724
2008/05/21 33,500 33,500 33,350 33,450 1,031
2008/05/20 33,800 33,950 33,200 33,900 1,922
2008/05/19 34,500 34,550 33,900 33,950 1,625
2008/05/16 35,500 35,700 34,500 35,000 3,437
2008/05/15 35,400 36,000 35,200 36,000 3,338
2008/05/14 33,800 35,600 33,500 35,400 4,493
2008/05/13 33,450 34,500 33,250 33,800 7,280
2008/05/12 33,450 33,450 33,450 33,450 5,696
2008/05/09 37,600 37,700 36,700 37,450 3,816
2008/05/08 36,800 38,500 36,000 37,700 6,197
2008/05/07 34,850 36,500 34,800 36,400 2,784
2008/05/02 34,900 35,100 34,600 34,850 1,662
2008/05/01 33,350 34,500 33,350 34,500 1,334
2008/04/30 33,250 33,900 33,000 33,750 1,546
2008/04/28 34,350 34,450 33,000 33,000 3,556
2008/04/25 34,650 34,650 34,100 34,300 1,186
2008/04/24 34,200 34,750 34,100 34,250 1,473
2008/04/23 34,250 34,250 33,850 34,100 1,300
2008/04/22 34,300 34,600 33,850 34,300 1,139
2008/04/21 35,200 35,400 33,300 34,500 1,538
2008/04/18 35,400 35,500 34,700 35,500 1,081
2008/04/17 35,900 36,000 35,500 35,950 1,726
2008/04/16 35,000 35,500 34,950 35,500 1,193
2008/04/15 35,000 35,200 34,900 34,900 1,141
2008/04/14 35,050 35,500 34,350 35,500 1,104
2008/04/11 34,250 35,450 34,150 35,450 2,466
2008/04/10 34,900 34,950 34,200 34,250 1,223
2008/04/09 35,750 35,750 34,700 35,000 852
2008/04/08 35,450 35,800 34,750 35,800 1,983
2008/04/07 36,800 36,800 35,550 35,600 1,829
2008/04/04 36,000 37,300 35,800 37,100 5,839
2008/04/03 35,900 36,000 35,000 36,000 1,422
2008/04/02 34,900 36,000 34,500 36,000 3,700
2008/04/01 35,600 35,700 34,000 34,700 5,924
2008/03/31 35,100 35,700 34,100 35,550 3,549
2008/03/28 39,450 39,450 35,800 35,900 7,749
2008/03/27 39,100 39,850 38,850 39,800 1,398
2008/03/26 38,600 39,500 38,600 39,100 780
2008/03/25 40,150 40,200 39,100 39,100 2,516
2008/03/24 39,000 40,700 38,000 39,750 3,492
2008/03/21 35,600 38,950 35,600 38,000 3,434
2008/03/19 35,800 36,100 35,200 36,100 1,407
2008/03/18 33,700 35,500 33,600 35,500 1,757
2008/03/17 36,700 37,000 33,900 34,500 3,011
2008/03/14 39,050 39,450 37,350 37,900 2,590
2008/03/13 38,050 38,500 37,250 38,250 1,750
2008/03/12 39,150 39,850 38,050 38,450 1,954
2008/03/11 37,100 39,000 37,100 38,450 1,488
2008/03/10 36,900 38,300 36,900 38,300 2,138
2008/03/07 37,600 38,300 37,250 38,100 2,009
2008/03/06 38,700 39,150 38,400 38,800 2,185
2008/03/05 38,000 39,650 37,700 38,550 2,839
2008/03/04 36,400 36,750 36,050 36,650 1,919
2008/03/03 36,550 36,900 35,900 36,100 3,034
2008/02/29 38,200 38,500 37,500 37,700 4,560
2008/02/28 38,750 39,400 38,050 38,100 3,296
2008/02/27 39,500 39,700 38,500 39,050 4,119
2008/02/26 43,100 43,100 39,100 39,100 9,299
2008/02/25 43,650 44,400 42,650 43,100 6,478
2008/02/22 37,500 42,200 37,400 42,150 5,813
2008/02/21 36,700 38,500 36,300 38,200 3,707
2008/02/20 37,800 37,800 36,250 37,100 3,857
2008/02/19 38,250 38,300 36,850 37,850 2,342
2008/02/18 38,000 38,800 37,250 37,850 2,668
2008/02/15 36,600 37,950 34,750 37,200 5,606
2008/02/14 39,250 39,300 36,150 37,700 7,580
2008/02/13 40,000 40,500 39,600 40,050 2,464
2008/02/12 41,000 41,700 38,300 39,150 2,893
2008/02/08 43,700 44,950 41,250 42,000 3,212
2008/02/07 44,200 44,300 43,100 44,000 1,625
2008/02/06 43,600 44,550 42,900 44,300 2,578
2008/02/05 45,100 45,800 43,850 45,200 3,476
2008/02/04 46,500 46,800 45,150 45,800 3,895
2008/02/01 45,000 46,000 43,300 44,500 5,378
2008/01/31 40,500 44,900 40,200 44,900 4,846
2008/01/30 40,350 41,000 39,700 40,900 3,293
2008/01/29 40,550 40,750 39,550 40,050 1,623
2008/01/28 40,250 40,700 38,800 40,250 2,182
2008/01/25 41,500 41,900 39,900 40,650 3,410
2008/01/24 40,200 41,250 39,650 40,700 1,960
2008/01/23 41,200 41,450 38,200 39,600 3,388
2008/01/22 39,800 40,500 36,900 38,800 4,460
2008/01/21 43,600 43,650 40,000 40,500 5,743
2008/01/18 40,100 42,600 39,950 42,400 6,867
2008/01/17 42,100 42,600 38,900 40,250 7,102
2008/01/16 42,500 43,200 42,500 42,500 2,522
2008/01/15 50,500 50,500 46,500 46,500 2,354
2008/01/11 54,800 54,900 51,100 51,500 1,730
2008/01/10 54,000 54,800 53,500 54,800 1,275
2008/01/09 54,400 54,800 52,900 54,800 914
2008/01/08 55,000 55,300 54,200 55,300 648
2008/01/07 55,500 56,400 55,300 55,300 1,175
2008/01/04 58,000 58,500 57,400 58,500 323

このページの先頭へ