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
2010/12/30 19,000 19,490 18,950 19,000 469
2010/12/29 18,510 18,970 18,510 18,970 214
2010/12/28 18,900 18,980 18,590 18,900 346
2010/12/27 19,430 19,700 18,500 18,900 503
2010/12/24 18,730 19,800 18,500 19,000 1,776
2010/12/22 17,450 18,790 17,000 18,370 1,128
2010/12/21 16,330 17,450 16,100 17,450 534
2010/12/20 16,100 16,470 16,100 16,340 338
2010/12/17 16,450 16,500 16,100 16,150 137
2010/12/16 16,200 16,280 16,010 16,250 160
2010/12/15 16,100 16,290 16,010 16,200 143
2010/12/14 16,250 16,590 16,000 16,300 372
2010/12/13 16,690 16,690 16,140 16,250 353
2010/12/10 15,500 16,490 15,500 16,420 644
2010/12/09 15,250 15,760 15,250 15,600 196
2010/12/08 15,170 15,340 15,170 15,330 146
2010/12/07 15,110 15,420 15,110 15,250 178
2010/12/06 15,070 15,340 15,020 15,270 210
2010/12/03 15,030 15,600 15,010 15,200 261
2010/12/02 15,310 15,460 15,150 15,150 86
2010/12/01 15,880 15,880 15,170 15,220 120
2010/11/30 15,120 15,290 15,090 15,100 79
2010/11/29 14,810 15,500 14,780 15,500 377
2010/11/26 16,060 16,780 15,850 15,880 519
2010/11/25 15,610 16,250 15,460 16,150 742
2010/11/24 14,820 15,100 14,800 15,100 324
2010/11/22 15,070 15,080 14,850 14,950 92
2010/11/19 15,000 15,300 14,810 14,810 524
2010/11/18 14,880 14,880 14,550 14,800 97
2010/11/17 14,550 15,000 14,350 14,870 360
2010/11/16 14,300 15,000 14,300 14,990 426
2010/11/15 15,290 15,290 14,800 15,000 279
2010/11/12 15,060 15,300 15,000 15,200 388
2010/11/11 14,980 15,280 14,700 15,270 336
2010/11/10 14,990 14,990 14,660 14,670 20
2010/11/09 14,960 15,100 14,520 14,900 200
2010/11/08 15,000 15,680 15,000 15,090 363
2010/11/05 14,590 15,000 14,570 15,000 962
2010/11/04 14,400 14,800 14,300 14,800 392
2010/11/02 14,500 14,750 14,110 14,700 364
2010/11/01 14,750 14,750 14,410 14,700 172
2010/10/29 14,500 14,750 14,310 14,750 247
2010/10/28 14,650 14,800 14,260 14,750 293
2010/10/27 14,670 14,890 14,560 14,690 224
2010/10/26 14,850 14,900 14,560 14,870 103
2010/10/25 15,000 15,000 14,620 14,900 479
2010/10/22 14,900 14,980 14,650 14,940 352
2010/10/21 14,900 14,940 14,560 14,940 97
2010/10/20 15,000 15,000 14,540 14,900 298
2010/10/19 14,800 14,900 14,120 14,900 365
2010/10/18 14,700 14,850 14,530 14,820 205
2010/10/15 14,650 14,980 14,650 14,700 93
2010/10/14 14,800 14,990 14,550 14,970 125
2010/10/13 15,250 15,250 14,310 14,800 268
2010/10/12 14,800 15,000 14,600 15,000 107
2010/10/08 14,730 15,000 14,730 14,800 79
2010/10/07 15,000 15,260 15,000 15,260 267
2010/10/06 14,900 15,100 14,660 15,000 52
2010/10/05 14,650 14,960 14,500 14,950 806
2010/10/04 15,990 15,990 15,050 15,050 99
2010/10/01 15,360 16,190 15,040 15,270 297
2010/09/30 14,600 17,600 14,600 16,550 772
2010/09/29 14,500 15,150 14,500 14,780 454
2010/09/28 14,500 15,480 14,500 15,480 153
2010/09/27 15,550 16,000 15,020 15,500 398
2010/09/24 15,950 16,100 15,520 15,710 226
2010/09/22 16,180 16,500 15,500 16,000 1,502
2010/09/21 16,220 16,300 16,150 16,200 462
2010/09/17 16,300 16,500 16,300 16,300 338
2010/09/16 16,400 16,480 16,120 16,400 615
2010/09/15 15,980 16,320 15,980 16,300 1,102
2010/09/14 16,000 16,330 15,900 15,980 225
2010/09/13 16,210 16,400 16,130 16,190 134
2010/09/10 15,980 16,370 15,980 16,370 119
2010/09/09 16,470 16,500 15,880 16,340 154
2010/09/08 16,020 16,420 15,820 16,400 127
2010/09/07 16,590 16,650 15,650 16,650 185
2010/09/06 16,500 16,590 16,260 16,500 56
2010/09/03 16,320 16,560 16,240 16,560 71
2010/09/02 16,620 16,620 16,230 16,400 219
2010/09/01 16,380 16,500 16,300 16,310 192
2010/08/31 16,900 16,900 16,310 16,650 121
2010/08/30 16,500 16,600 16,400 16,500 236
2010/08/27 16,410 16,570 16,250 16,540 361
2010/08/26 16,500 16,680 16,250 16,680 116
2010/08/25 16,700 16,700 16,300 16,600 208
2010/08/24 16,550 16,600 16,220 16,390 128
2010/08/23 16,110 16,500 16,100 16,500 337
2010/08/20 16,200 16,600 16,150 16,500 460
2010/08/19 16,000 16,200 16,000 16,150 362
2010/08/18 15,510 16,490 15,510 16,420 382
2010/08/17 15,940 16,300 15,410 16,000 268
2010/08/16 15,000 16,000 15,000 15,890 404
2010/08/13 16,200 16,860 16,190 16,600 90
2010/08/12 15,900 16,840 15,870 16,840 278
2010/08/11 16,300 16,800 16,000 16,600 316
2010/08/10 16,840 17,000 16,500 16,890 207
2010/08/09 16,000 16,800 15,800 16,300 432
2010/08/06 16,500 16,880 16,020 16,800 200
2010/08/05 16,320 16,870 16,320 16,800 84
2010/08/04 16,700 16,900 16,180 16,700 144
2010/08/03 16,700 16,990 16,680 16,900 140
2010/08/02 17,200 17,200 16,610 16,700 74
2010/07/30 17,390 17,390 16,950 17,250 252
2010/07/29 17,250 17,390 17,120 17,390 40
2010/07/28 17,440 17,440 17,120 17,290 67
2010/07/27 17,020 17,690 17,020 17,040 222
2010/07/26 17,200 17,330 17,010 17,180 124
2010/07/23 18,500 18,500 17,110 17,400 363
2010/07/22 16,140 16,600 15,600 16,550 433
2010/07/21 16,250 16,890 16,200 16,780 222
2010/07/20 16,670 17,490 16,500 16,890 236
2010/07/16 16,820 17,180 16,680 17,070 182
2010/07/15 16,910 17,490 16,820 16,820 247
2010/07/14 16,500 17,000 16,500 17,000 145
2010/07/13 16,650 16,890 16,500 16,780 253
2010/07/12 17,000 17,000 16,620 16,780 499
2010/07/09 17,010 17,200 16,500 16,880 437
2010/07/08 17,000 17,090 16,240 16,700 460
2010/07/07 16,700 17,400 16,090 16,600 968
2010/07/06 17,520 17,800 17,300 17,300 235
2010/07/05 17,800 18,090 17,530 17,990 505
2010/07/02 18,300 18,300 17,500 18,200 316
2010/07/01 18,000 18,300 17,900 17,900 284
2010/06/30 17,500 18,200 17,100 18,200 404
2010/06/29 18,850 18,850 18,030 18,600 145
2010/06/28 18,850 19,250 18,600 18,850 323
2010/06/25 18,550 19,300 18,550 19,250 284
2010/06/24 19,050 19,500 19,000 19,350 206
2010/06/23 19,100 19,700 19,100 19,670 113
2010/06/22 19,790 19,890 19,410 19,500 230
2010/06/21 19,300 19,850 19,300 19,850 212
2010/06/18 19,600 19,950 19,500 19,600 119
2010/06/17 19,900 19,900 19,500 19,500 289
2010/06/16 19,760 19,900 19,750 19,900 134
2010/06/15 19,700 20,000 19,700 19,700 365
2010/06/14 19,950 20,200 19,800 20,100 354
2010/06/11 19,890 19,940 19,550 19,900 223
2010/06/10 19,650 19,800 19,370 19,480 135
2010/06/09 19,800 19,800 19,300 19,770 209
2010/06/08 19,400 20,240 19,200 19,450 335
2010/06/07 20,010 20,280 19,610 19,700 466
2010/06/04 19,500 20,900 19,500 20,900 491
2010/06/03 19,500 19,880 19,410 19,880 254
2010/06/02 19,410 19,420 19,000 19,300 281
2010/06/01 20,000 20,100 19,110 19,500 416
2010/05/31 19,000 19,990 19,000 19,900 285
2010/05/28 19,430 20,000 19,430 19,750 440
2010/05/27 18,900 19,430 18,900 19,430 229
2010/05/26 18,630 19,470 18,630 18,700 379
2010/05/25 20,490 20,500 18,800 19,430 909
2010/05/24 19,020 19,880 18,900 19,880 285
2010/05/21 18,500 19,700 18,020 19,690 779
2010/05/20 20,000 20,150 19,800 19,900 382
2010/05/19 20,300 20,800 19,820 20,000 1,007
2010/05/18 20,310 20,980 20,310 20,550 632
2010/05/17 21,890 22,800 20,300 20,500 1,879
2010/05/14 23,000 23,400 22,840 22,890 853
2010/05/13 23,200 23,300 22,880 23,300 885
2010/05/12 23,290 23,440 23,000 23,180 571
2010/05/11 23,000 23,500 23,000 23,200 1,467
2010/05/10 23,310 23,800 22,900 22,900 1,162
2010/05/07 23,000 23,450 22,600 23,290 1,532
2010/05/06 23,150 24,290 23,150 23,860 4,792
2010/04/30 22,990 23,280 22,850 22,980 768
2010/04/28 22,900 22,990 22,700 22,750 538
2010/04/27 23,080 23,700 22,910 23,250 1,076
2010/04/26 22,960 23,100 22,790 22,990 712
2010/04/23 22,700 22,700 22,140 22,620 795
2010/04/22 22,350 22,610 22,000 22,610 787
2010/04/21 22,610 22,890 22,200 22,700 947
2010/04/20 23,000 24,500 22,740 22,740 1,133
2010/04/19 23,200 23,490 22,630 22,890 1,235
2010/04/16 24,000 24,500 23,720 23,720 3,454
2010/04/15 22,900 23,990 22,900 23,600 1,551
2010/04/14 23,000 23,380 22,830 22,830 494
2010/04/13 23,000 23,400 22,750 22,830 683
2010/04/12 22,500 22,930 22,000 22,800 674
2010/04/09 21,900 22,470 21,550 22,270 636
2010/04/08 21,250 21,970 21,250 21,900 384
2010/04/07 22,300 22,300 21,300 21,900 387
2010/04/06 22,600 22,650 21,800 22,350 437
2010/04/05 22,510 22,650 22,200 22,550 765
2010/04/02 22,300 22,930 22,220 22,600 628
2010/04/01 21,700 22,640 21,700 22,400 749
2010/03/31 21,220 21,960 21,220 21,780 471
2010/03/30 21,500 21,750 21,490 21,620 694
2010/03/29 22,150 22,290 21,130 21,550 936
2010/03/26 23,550 24,690 22,150 22,150 3,189
2010/03/25 24,150 24,300 23,410 23,550 1,229
2010/03/24 23,800 24,750 22,830 24,000 2,952
2010/03/23 22,900 23,980 22,400 23,400 3,024
2010/03/19 22,020 23,800 21,800 22,990 4,405
2010/03/18 20,900 23,100 20,900 22,300 4,034
2010/03/17 19,970 20,890 19,820 20,870 975
2010/03/16 19,950 20,100 19,910 20,050 565
2010/03/15 20,000 20,200 19,770 20,000 432
2010/03/12 19,800 20,270 19,800 20,010 504
2010/03/11 20,100 20,280 19,580 19,800 639
2010/03/10 20,100 20,150 19,100 19,450 785
2010/03/09 20,800 20,800 19,990 20,050 696
2010/03/08 20,660 20,980 20,550 20,900 368
2010/03/05 21,000 21,000 20,530 20,870 384
2010/03/04 20,690 21,220 20,600 21,200 413
2010/03/03 20,670 21,450 20,670 21,280 459
2010/03/02 21,050 21,500 21,000 21,450 471
2010/03/01 21,400 21,790 21,400 21,600 192
2010/02/26 21,780 21,800 21,450 21,750 588
2010/02/25 21,990 22,000 21,500 21,790 261
2010/02/24 21,450 21,880 21,330 21,850 374
2010/02/23 21,900 21,980 21,500 21,900 193
2010/02/22 21,380 22,010 21,380 21,970 391
2010/02/19 21,570 21,900 21,330 21,880 337
2010/02/18 22,100 22,100 21,090 21,900 550
2010/02/17 21,900 22,480 21,750 22,100 420
2010/02/16 21,690 21,990 21,400 21,900 379
2010/02/15 21,800 22,000 20,510 21,880 683
2010/02/12 22,050 22,280 21,640 22,230 274
2010/02/10 22,300 22,490 21,710 22,180 473
2010/02/09 21,710 22,570 21,710 22,100 699
2010/02/08 22,610 22,610 21,900 21,900 451
2010/02/05 21,750 22,630 21,750 22,580 398
2010/02/04 22,740 23,000 22,510 22,800 377
2010/02/03 22,710 23,000 22,600 22,880 185
2010/02/02 22,300 23,130 22,300 22,620 687
2010/02/01 22,000 22,490 21,550 22,490 753
2010/01/29 23,170 23,170 22,350 22,360 936
2010/01/28 23,000 23,100 22,800 22,980 394
2010/01/27 23,200 23,290 23,000 23,000 592
2010/01/26 24,200 24,400 22,950 23,200 909
2010/01/25 24,230 24,550 23,650 24,390 366
2010/01/22 24,260 24,700 23,500 24,230 738
2010/01/21 24,200 24,250 24,000 24,250 306
2010/01/20 24,300 25,500 24,030 24,210 344
2010/01/19 24,500 24,950 23,790 24,300 968
2010/01/18 25,650 25,650 24,350 24,700 830
2010/01/15 26,900 26,900 25,300 25,650 1,129
2010/01/14 27,100 28,000 26,000 26,600 4,461
2010/01/13 23,900 26,440 23,300 26,360 2,865
2010/01/12 22,920 23,180 22,830 23,080 441
2010/01/08 22,750 23,120 22,570 23,010 608
2010/01/07 22,990 23,200 22,670 22,780 353
2010/01/06 23,080 23,400 22,810 22,830 481
2010/01/05 23,300 23,570 22,880 23,080 516
2010/01/04 23,010 23,440 22,880 22,900 469

このページの先頭へ