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
2009/12/30 23,000 23,490 22,850 23,020 529
2009/12/29 23,040 24,030 23,040 23,280 721
2009/12/28 23,000 23,800 22,800 22,910 796
2009/12/25 22,800 24,500 22,510 23,440 1,400
2009/12/24 25,000 25,500 23,050 23,600 3,873
2009/12/22 25,030 26,500 24,430 25,860 5,210
2009/12/21 23,810 24,500 21,400 23,830 10,955
2009/12/18 24,680 24,700 23,840 24,400 2,018
2009/12/17 26,000 26,890 24,850 25,100 1,570
2009/12/16 26,600 26,990 25,610 26,300 647
2009/12/15 27,400 27,400 26,000 26,020 593
2009/12/14 25,400 28,200 25,400 27,150 1,495
2009/12/11 25,900 26,900 25,130 25,600 465
2009/12/10 26,300 26,800 24,900 26,200 2,260
2009/12/09 28,010 28,600 26,600 26,900 1,548
2009/12/08 29,690 30,400 28,700 28,810 2,386
2009/12/07 26,900 29,700 26,800 29,400 4,307
2009/12/04 24,720 27,720 24,700 26,900 3,772
2009/12/03 24,700 25,190 24,600 24,720 918
2009/12/02 24,500 25,230 24,120 24,630 1,070
2009/12/01 23,620 25,250 23,350 24,800 1,623
2009/11/30 22,300 25,000 22,300 24,090 1,467
2009/11/27 22,700 23,300 22,010 22,070 1,007
2009/11/26 24,000 24,400 22,500 23,300 1,002
2009/11/25 23,550 24,100 21,500 23,700 1,513
2009/11/24 24,150 24,400 23,250 23,250 2,585
2009/11/20 23,000 26,300 23,000 26,250 1,939
2009/11/19 23,800 25,700 21,120 23,870 6,084
2009/11/18 25,300 26,000 23,800 23,800 4,542
2009/11/17 30,700 31,200 26,800 26,800 6,153
2009/11/16 28,800 32,500 26,800 30,800 6,355
2009/11/13 30,100 31,100 29,600 29,760 2,552
2009/11/12 30,150 31,400 28,700 31,300 6,031
2009/11/11 32,000 33,500 29,900 31,100 14,154
2009/11/10 38,400 39,000 33,900 33,900 7,294
2009/11/09 37,800 38,600 36,600 37,900 8,699
2009/11/06 38,000 42,400 37,100 38,950 21,640
2009/11/05 37,000 37,000 37,000 37,000 904
2009/11/04 33,000 33,000 33,000 33,000 972
2009/11/02 29,990 29,990 29,990 29,990 407
2009/10/30 26,700 27,000 26,020 26,990 1,893
2009/10/29 23,620 26,840 23,000 26,420 3,012
2009/10/28 24,720 24,720 23,810 23,920 819
2009/10/27 25,200 25,410 24,800 24,820 1,571
2009/10/26 24,800 25,500 24,760 25,500 1,637
2009/10/23 24,500 24,790 24,200 24,760 1,026
2009/10/22 23,800 24,160 23,200 23,990 953
2009/10/21 24,500 24,890 23,060 23,740 1,539
2009/10/20 23,200 24,400 23,110 24,010 1,389
2009/10/19 22,750 23,100 22,660 23,100 756
2009/10/16 22,990 23,000 22,800 22,850 866
2009/10/15 22,200 22,960 21,900 22,800 905
2009/10/14 21,800 22,440 21,800 22,400 944
2009/10/13 21,980 22,450 21,600 22,000 716
2009/10/09 22,300 22,300 21,420 21,980 771
2009/10/08 22,470 22,700 21,800 22,300 399
2009/10/07 23,000 23,000 21,200 22,400 937
2009/10/06 22,000 22,790 22,000 22,700 377
2009/10/05 22,500 22,540 21,500 22,000 804
2009/10/02 22,500 22,810 22,100 22,810 664
2009/10/01 22,850 23,040 22,610 22,920 609
2009/09/30 22,410 23,050 22,410 22,850 366
2009/09/29 22,850 23,260 22,750 22,750 480
2009/09/28 23,470 23,470 22,500 22,900 901
2009/09/25 22,130 23,900 21,600 23,770 1,980
2009/09/24 20,500 21,990 20,500 21,920 740
2009/09/18 20,750 20,800 20,370 20,800 556
2009/09/17 20,600 20,840 20,370 20,450 453
2009/09/16 20,300 20,500 20,300 20,450 399
2009/09/15 20,250 20,380 20,150 20,280 879
2009/09/14 20,100 20,400 19,930 20,320 646
2009/09/11 20,000 20,300 19,900 20,100 404
2009/09/10 19,720 20,000 19,720 20,000 172
2009/09/09 19,850 19,990 19,750 19,920 241
2009/09/08 19,920 20,100 19,760 19,760 385
2009/09/07 19,800 20,270 19,700 20,000 507
2009/09/04 19,900 20,300 19,610 19,760 548
2009/09/03 19,790 20,100 19,700 20,000 925
2009/09/02 19,050 19,990 18,900 19,990 888
2009/09/01 18,960 19,200 18,750 19,200 322
2009/08/31 18,900 19,440 18,900 19,180 293
2009/08/28 19,370 19,510 19,000 19,300 404
2009/08/27 19,330 19,690 18,900 19,570 667
2009/08/26 19,580 19,780 19,000 19,730 384
2009/08/25 19,890 19,890 18,870 19,880 529
2009/08/24 19,300 19,350 19,100 19,300 355
2009/08/21 19,070 19,470 18,810 19,100 407
2009/08/20 18,100 18,800 18,030 18,750 377
2009/08/19 18,880 19,220 18,250 18,300 742
2009/08/18 19,300 19,800 18,510 18,950 1,440
2009/08/17 19,950 20,400 19,800 20,000 908
2009/08/14 20,000 21,000 20,000 20,710 3,092
2009/08/13 23,400 23,580 22,500 23,000 642
2009/08/12 23,590 23,600 23,260 23,500 661
2009/08/11 23,310 23,740 23,110 23,490 580
2009/08/10 23,850 23,850 23,150 23,480 468
2009/08/07 22,800 23,360 22,500 23,250 678
2009/08/06 22,520 23,000 22,480 22,800 792
2009/08/05 23,550 23,700 22,300 23,380 966
2009/08/04 24,310 24,890 23,500 24,000 1,294
2009/08/03 23,900 24,890 23,700 24,280 1,109
2009/07/31 24,110 24,290 23,500 23,900 1,129
2009/07/30 24,000 24,930 23,700 24,110 1,419
2009/07/29 21,800 24,050 20,600 23,990 3,001
2009/07/28 22,500 24,100 21,630 22,000 2,901
2009/07/27 20,180 22,810 20,090 22,500 2,950
2009/07/24 20,000 20,200 19,560 20,170 1,657
2009/07/23 19,200 19,200 18,850 19,010 442
2009/07/22 19,180 19,300 18,890 19,160 574
2009/07/21 19,220 19,440 19,000 19,200 496
2009/07/17 19,100 19,170 18,400 19,130 341
2009/07/16 19,000 19,280 18,500 18,990 410
2009/07/15 19,490 19,500 18,700 18,710 284
2009/07/14 18,370 19,410 18,370 19,350 587
2009/07/13 20,400 20,400 17,500 18,250 1,782
2009/07/10 20,400 20,600 19,810 20,100 1,765
2009/07/09 19,500 20,490 19,100 20,200 2,525
2009/07/08 18,700 19,460 18,700 19,400 852
2009/07/07 18,450 19,570 18,400 19,070 1,492
2009/07/06 18,100 18,900 18,100 18,850 575
2009/07/03 18,400 18,750 18,000 18,700 540
2009/07/02 19,380 19,380 18,500 18,890 443
2009/07/01 19,000 19,100 18,700 19,000 483
2009/06/30 18,760 19,600 18,350 19,000 2,251
2009/06/29 17,750 18,260 17,600 18,260 832
2009/06/26 17,740 17,740 17,410 17,740 465
2009/06/25 16,700 17,400 16,520 17,340 705
2009/06/24 16,800 16,870 16,300 16,500 687
2009/06/23 16,600 16,900 16,300 16,400 1,066
2009/06/22 17,800 17,950 17,010 17,200 839
2009/06/19 18,300 18,300 17,470 18,000 1,299
2009/06/18 18,370 18,600 18,100 18,350 1,992
2009/06/17 17,500 18,300 17,360 18,170 1,464
2009/06/16 18,800 19,030 17,410 18,100 3,951
2009/06/15 17,800 18,600 17,700 18,600 5,224
2009/06/12 15,850 17,300 15,800 16,600 6,830
2009/06/11 15,100 15,850 14,650 15,300 2,215
2009/06/10 14,140 14,350 14,000 14,240 1,436
2009/06/09 13,840 14,200 13,810 14,010 862
2009/06/08 14,010 14,010 13,500 13,840 818
2009/06/05 13,880 13,940 13,430 13,890 925
2009/06/04 13,750 14,030 13,750 13,930 640
2009/06/03 13,880 13,900 13,410 13,820 571
2009/06/02 14,000 14,000 13,780 13,860 878
2009/06/01 14,130 14,200 13,300 13,750 669
2009/05/29 14,200 14,770 13,700 14,050 1,692
2009/05/28 13,290 14,250 13,160 14,150 1,408
2009/05/27 13,000 13,410 13,000 13,290 907
2009/05/26 12,300 12,680 12,300 12,680 527
2009/05/25 12,380 12,480 12,010 12,230 524
2009/05/22 11,950 12,170 11,850 11,980 676
2009/05/21 11,800 12,000 11,650 12,000 351
2009/05/20 11,900 11,900 11,550 11,550 201
2009/05/19 11,900 11,910 11,710 11,890 403
2009/05/18 12,200 12,230 11,810 12,100 433
2009/05/15 11,850 12,180 11,820 12,180 325
2009/05/14 11,910 12,050 11,700 12,050 455
2009/05/13 11,970 11,980 11,680 11,980 291
2009/05/12 11,980 11,980 11,650 11,680 189
2009/05/11 11,600 12,200 11,600 11,950 278
2009/05/08 11,500 11,550 11,000 11,550 300
2009/05/07 11,290 11,500 11,150 11,500 148
2009/05/01 11,000 11,300 10,760 10,890 137
2009/04/30 10,650 11,270 10,650 10,710 280
2009/04/28 11,230 11,330 10,680 10,950 350
2009/04/27 11,690 11,800 11,270 11,500 416
2009/04/24 11,380 11,800 10,910 11,700 1,054
2009/04/23 11,000 11,100 10,520 10,580 459
2009/04/22 10,170 11,190 10,150 11,100 562
2009/04/21 10,500 10,510 10,060 10,200 1,066
2009/04/20 10,700 10,740 10,500 10,570 899
2009/04/17 11,180 11,200 10,550 10,770 711
2009/04/16 11,910 11,920 10,500 10,780 1,035
2009/04/15 12,000 12,000 11,600 11,710 819
2009/04/14 12,250 12,250 11,880 12,070 671
2009/04/13 12,850 12,850 12,000 12,450 532
2009/04/10 12,970 12,970 12,610 12,650 108
2009/04/09 12,590 12,800 12,560 12,600 214
2009/04/08 13,040 13,300 12,750 12,750 217
2009/04/07 12,900 13,050 12,800 12,880 379
2009/04/06 13,000 13,050 12,700 12,850 204
2009/04/03 13,100 13,310 12,830 13,060 263
2009/04/02 13,130 13,190 12,810 13,100 225
2009/04/01 13,000 13,200 12,800 12,930 179
2009/03/31 13,350 13,480 12,900 13,200 899
2009/03/30 13,260 13,580 13,100 13,550 265
2009/03/27 13,150 14,200 13,000 13,260 371
2009/03/26 13,000 13,200 12,810 13,190 179
2009/03/25 13,600 13,600 12,810 12,810 255
2009/03/24 12,110 12,800 12,100 12,800 111
2009/03/23 12,110 12,130 11,900 12,090 79
2009/03/19 12,170 12,180 11,900 11,910 147
2009/03/18 12,000 12,010 11,850 11,910 254
2009/03/17 12,000 12,200 11,900 11,960 319
2009/03/16 12,350 12,350 12,000 12,000 134
2009/03/13 12,310 12,340 11,850 12,320 141
2009/03/12 12,000 12,200 11,720 12,200 45
2009/03/11 12,000 12,080 11,620 12,080 299
2009/03/10 12,190 12,250 11,750 12,080 202
2009/03/09 12,610 12,610 12,080 12,200 251
2009/03/06 12,940 12,940 12,600 12,650 232
2009/03/05 13,090 13,090 12,600 12,980 141
2009/03/04 12,680 12,980 12,680 12,690 126
2009/03/03 12,610 13,100 12,510 12,980 212
2009/03/02 12,900 13,200 12,820 13,100 285
2009/02/27 13,800 14,000 13,450 13,500 597
2009/02/26 14,100 15,300 14,000 14,800 1,671
2009/02/25 13,100 13,500 12,950 13,300 2,489
2009/02/24 12,720 13,100 12,720 12,900 1,945
2009/02/23 12,700 13,000 12,680 13,000 735
2009/02/20 12,950 13,300 12,810 12,950 508
2009/02/19 12,600 13,600 12,570 13,000 875
2009/02/18 12,900 13,200 12,660 12,790 422
2009/02/17 12,900 13,100 12,700 13,100 194
2009/02/16 12,650 13,000 12,600 12,700 485
2009/02/13 12,500 13,560 12,500 12,610 766
2009/02/12 12,200 12,640 12,200 12,450 1,084
2009/02/10 12,200 12,450 12,100 12,300 955
2009/02/09 12,200 12,400 12,000 12,400 463
2009/02/06 12,060 12,350 12,060 12,350 517
2009/02/05 12,490 12,490 12,210 12,260 258
2009/02/04 12,500 12,600 12,100 12,510 541
2009/02/03 12,400 12,590 11,910 12,550 1,665
2009/02/02 12,660 12,660 12,020 12,460 1,360
2009/01/30 12,690 12,830 12,240 12,830 825
2009/01/29 12,760 12,840 12,310 12,840 571
2009/01/28 12,700 12,840 12,350 12,840 401
2009/01/27 12,610 12,860 12,300 12,840 362
2009/01/26 12,750 12,950 12,100 12,810 417
2009/01/23 12,600 12,980 12,010 12,810 1,209
2009/01/22 13,080 13,090 12,250 12,700 697
2009/01/21 12,980 13,100 12,500 13,100 1,327
2009/01/20 13,190 13,400 12,410 13,000 1,849
2009/01/19 13,760 13,770 13,200 13,200 403
2009/01/16 13,610 13,990 13,480 13,960 310
2009/01/15 13,710 14,300 13,340 14,300 639
2009/01/14 14,600 14,600 13,870 14,310 464
2009/01/13 14,640 14,800 14,000 14,800 495
2009/01/09 14,900 14,900 14,280 14,790 355
2009/01/08 14,730 14,900 14,270 14,890 237
2009/01/07 14,890 15,000 14,500 14,520 409
2009/01/06 14,710 14,800 14,450 14,770 344
2009/01/05 15,000 15,200 14,550 14,700 194

このページの先頭へ