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
2011/12/30 9,920 10,290 9,920 10,290 131
2011/12/29 9,800 10,000 9,800 9,900 243
2011/12/28 9,900 9,980 9,810 9,970 111
2011/12/27 10,010 10,240 9,800 9,850 280
2011/12/26 10,480 10,480 10,100 10,190 191
2011/12/22 11,000 11,000 10,350 10,480 373
2011/12/21 10,410 10,480 10,140 10,480 415
2011/12/20 10,980 10,980 10,140 10,300 220
2011/12/19 11,010 11,100 10,670 10,670 126
2011/12/16 11,370 11,780 10,680 11,170 163
2011/12/15 11,400 11,650 11,210 11,260 185
2011/12/14 12,000 12,000 11,310 11,790 382
2011/12/13 10,990 11,920 10,680 11,900 497
2011/12/12 10,350 11,000 10,310 11,000 794
2011/12/09 9,950 10,100 9,900 10,000 103
2011/12/08 9,860 9,990 9,860 9,910 133
2011/12/07 9,900 10,150 9,880 10,020 194
2011/12/06 9,850 10,210 9,850 9,930 362
2011/12/05 10,000 10,350 10,000 10,340 408
2011/12/02 9,810 10,200 9,800 9,910 425
2011/12/01 10,060 10,400 9,910 10,370 152
2011/11/30 10,010 10,010 9,880 9,990 50
2011/11/29 10,000 10,100 9,900 9,960 205
2011/11/28 9,670 10,390 9,670 10,100 33
2011/11/25 10,440 10,440 9,920 9,950 123
2011/11/24 9,990 9,990 9,990 9,990 19
2011/11/22 9,970 10,190 9,610 10,190 80
2011/11/21 9,670 10,000 9,600 9,960 146
2011/11/18 10,050 10,080 9,950 9,960 124
2011/11/17 10,360 10,360 9,890 10,300 200
2011/11/16 10,490 10,680 10,360 10,360 57
2011/11/15 11,000 11,190 10,320 10,350 259
2011/11/14 10,390 10,850 10,390 10,790 38
2011/11/11 10,500 10,500 10,100 10,390 200
2011/11/10 10,800 10,800 10,070 10,450 258
2011/11/09 10,620 10,620 10,020 10,450 299
2011/11/08 11,090 11,390 10,800 10,970 107
2011/11/07 11,120 11,120 11,000 11,000 214
2011/11/04 11,350 11,410 11,100 11,100 74
2011/11/02 11,050 11,350 11,050 11,210 57
2011/11/01 11,600 12,100 11,380 11,580 279
2011/10/31 11,970 11,970 11,680 11,680 17
2011/10/28 11,800 11,980 11,720 11,980 42
2011/10/27 11,800 12,000 11,680 11,900 45
2011/10/26 12,340 12,340 11,930 11,950 547
2011/10/25 12,340 12,340 11,920 12,170 134
2011/10/24 12,300 12,300 12,090 12,180 90
2011/10/21 12,190 12,360 12,150 12,350 90
2011/10/20 12,410 12,670 12,190 12,190 880
2011/10/19 12,570 12,670 12,500 12,500 59
2011/10/18 12,460 12,570 12,250 12,570 61
2011/10/17 12,480 12,480 12,160 12,460 324
2011/10/14 12,580 12,670 12,450 12,450 20
2011/10/13 12,100 12,890 12,100 12,600 439
2011/10/12 11,660 12,000 11,550 11,990 927
2011/10/11 11,500 11,750 11,430 11,500 475
2011/10/07 11,660 11,680 11,510 11,530 259
2011/10/06 11,800 11,800 11,360 11,550 214
2011/10/05 11,800 11,890 11,190 11,690 212
2011/10/04 11,920 11,920 11,190 11,520 54
2011/10/03 11,410 11,980 11,410 11,650 206
2011/09/30 11,200 11,730 11,170 11,710 165
2011/09/29 11,210 11,590 11,190 11,230 125
2011/09/28 11,650 11,750 11,650 11,700 323
2011/09/27 11,400 11,500 11,010 11,490 446
2011/09/26 11,100 11,600 10,600 11,400 378
2011/09/22 10,650 12,010 10,650 11,090 1,567
2011/09/21 11,490 11,550 11,030 11,550 114
2011/09/20 11,560 11,670 11,020 11,650 166
2011/09/16 11,750 11,780 11,530 11,780 52
2011/09/15 11,800 11,800 11,550 11,770 1,233
2011/09/14 11,770 11,770 11,410 11,760 630
2011/09/13 11,600 11,880 11,440 11,650 122
2011/09/12 11,610 11,920 11,600 11,880 26
2011/09/09 11,930 11,930 11,600 11,800 148
2011/09/08 11,990 12,140 11,780 11,800 106
2011/09/07 11,970 12,190 11,780 12,000 168
2011/09/06 11,900 11,960 11,100 11,960 228
2011/09/05 11,970 12,030 11,900 11,910 33
2011/09/02 12,000 12,110 11,990 11,990 43
2011/09/01 12,200 12,290 12,000 12,010 314
2011/08/31 12,020 12,150 12,000 12,150 302
2011/08/30 12,200 12,300 11,960 12,150 188
2011/08/29 12,130 12,150 11,890 12,150 408
2011/08/26 11,800 12,300 11,620 12,300 673
2011/08/25 12,300 12,300 11,970 12,290 693
2011/08/24 12,140 12,500 11,950 12,150 1,013
2011/08/23 12,440 12,440 12,030 12,400 200
2011/08/22 12,450 12,450 12,100 12,440 160
2011/08/19 12,080 12,450 12,000 12,450 125
2011/08/18 12,450 12,450 12,100 12,450 264
2011/08/17 12,500 12,600 12,210 12,450 374
2011/08/16 12,100 12,500 12,100 12,500 118
2011/08/15 12,450 12,480 12,000 12,480 210
2011/08/12 12,460 12,490 11,710 12,390 337
2011/08/11 12,010 12,600 12,000 12,600 198
2011/08/10 12,600 12,700 12,200 12,600 252
2011/08/09 12,410 12,640 11,700 12,640 418
2011/08/08 12,690 12,970 12,210 12,970 197
2011/08/05 12,290 12,690 11,700 12,690 392
2011/08/04 12,990 12,990 12,600 12,600 59
2011/08/03 12,700 12,990 12,500 12,990 136
2011/08/02 12,700 12,990 12,700 12,700 62
2011/08/01 13,040 13,300 12,800 12,930 227
2011/07/29 13,100 13,300 13,000 13,150 187
2011/07/28 13,150 13,230 13,150 13,150 31
2011/07/27 13,300 13,300 13,230 13,230 103
2011/07/26 13,400 13,400 13,300 13,300 18
2011/07/25 14,360 14,360 13,320 13,500 388
2011/07/22 13,280 13,600 13,220 13,220 116
2011/07/21 13,410 13,590 13,200 13,580 105
2011/07/20 13,690 13,690 13,210 13,600 381
2011/07/19 13,470 13,600 13,410 13,600 70
2011/07/15 13,450 13,590 13,430 13,510 40
2011/07/14 13,770 13,770 13,500 13,500 26
2011/07/13 13,560 13,790 12,700 13,770 188
2011/07/12 13,670 13,800 13,500 13,550 61
2011/07/11 13,600 13,790 13,500 13,700 123
2011/07/08 13,820 13,820 13,600 13,600 123
2011/07/07 13,770 13,820 13,610 13,820 77
2011/07/06 13,650 13,800 13,650 13,780 44
2011/07/05 13,620 13,790 13,620 13,620 66
2011/07/04 13,610 13,820 13,610 13,800 44
2011/07/01 13,600 13,750 13,470 13,600 144
2011/06/30 13,630 13,850 13,500 13,650 95
2011/06/29 13,600 13,950 13,600 13,920 75
2011/06/28 13,800 13,800 13,570 13,570 55
2011/06/27 13,900 13,900 13,900 13,900 12
2011/06/24 14,000 14,000 13,650 13,990 92
2011/06/23 13,700 13,700 13,540 13,700 43
2011/06/22 13,790 13,790 13,700 13,700 13
2011/06/21 13,770 13,800 13,550 13,800 420
2011/06/20 13,350 13,800 13,350 13,800 87
2011/06/17 13,410 13,800 13,300 13,800 98
2011/06/16 13,520 13,620 13,450 13,600 98
2011/06/15 13,700 13,700 13,520 13,620 20
2011/06/14 13,510 13,940 13,470 13,800 98
2011/06/13 13,560 13,790 13,450 13,790 51
2011/06/10 13,580 13,750 13,450 13,730 132
2011/06/09 13,310 13,800 13,310 13,580 500
2011/06/08 13,550 13,750 13,500 13,700 135
2011/06/07 13,800 13,800 13,520 13,600 273
2011/06/06 13,500 14,000 13,500 13,890 527
2011/06/03 13,500 14,100 13,500 13,670 420
2011/06/02 13,570 14,000 13,530 14,000 165
2011/06/01 13,510 13,800 13,510 13,600 128
2011/05/31 13,800 13,990 13,600 13,990 89
2011/05/30 13,450 13,990 13,350 13,800 277
2011/05/27 13,650 13,650 13,530 13,550 326
2011/05/26 13,600 13,650 13,530 13,550 249
2011/05/25 13,900 13,900 13,650 13,840 186
2011/05/24 13,670 14,070 13,650 13,900 415
2011/05/23 13,810 13,970 13,750 13,970 34
2011/05/20 13,990 14,000 13,860 13,900 37
2011/05/19 13,850 13,920 13,800 13,920 52
2011/05/18 13,770 13,800 13,750 13,800 31
2011/05/17 13,960 14,270 13,760 13,770 235
2011/05/16 14,100 14,100 13,770 13,770 106
2011/05/13 14,210 14,210 14,110 14,110 48
2011/05/12 14,200 14,530 14,100 14,200 86
2011/05/11 14,690 14,690 14,110 14,280 419
2011/05/10 14,000 14,470 14,000 14,400 299
2011/05/09 14,120 14,240 13,950 13,950 228
2011/05/06 14,000 14,500 14,000 14,120 204
2011/05/02 14,200 14,200 13,900 14,190 371
2011/04/28 14,190 14,210 14,020 14,190 183
2011/04/27 14,200 14,240 13,910 14,020 406
2011/04/26 14,130 14,190 13,900 14,150 706
2011/04/25 14,000 14,250 13,910 13,910 1,342
2011/04/22 13,700 14,080 13,600 14,000 593
2011/04/21 13,850 13,950 13,650 13,650 261
2011/04/20 14,190 14,190 13,660 14,150 754
2011/04/19 13,500 14,200 13,000 14,200 893
2011/04/18 13,700 13,880 13,000 13,800 406
2011/04/15 13,550 13,900 13,450 13,700 47
2011/04/14 13,630 13,800 13,450 13,560 32
2011/04/13 13,610 13,800 12,800 13,800 867
2011/04/12 13,740 14,000 13,730 14,000 762
2011/04/11 13,810 14,060 13,650 14,040 348
2011/04/08 14,100 14,100 13,780 14,100 205
2011/04/07 14,100 14,100 13,800 14,100 251
2011/04/06 14,000 14,130 13,600 14,130 174
2011/04/05 13,700 14,000 13,200 13,700 140
2011/04/04 14,000 14,200 13,800 13,980 73
2011/04/01 14,290 14,290 13,720 14,180 109
2011/03/31 13,610 14,180 13,570 14,180 304
2011/03/30 13,620 14,000 13,610 13,990 202
2011/03/29 13,870 14,290 13,510 14,000 183
2011/03/28 14,000 14,300 13,600 14,200 470
2011/03/25 14,500 14,830 13,500 14,200 1,674
2011/03/24 14,350 14,360 14,000 14,000 316
2011/03/23 14,200 14,850 14,110 14,600 528
2011/03/22 14,700 14,990 13,800 14,800 1,016
2011/03/18 12,000 14,490 12,000 13,700 764
2011/03/17 12,550 12,550 11,000 12,500 740
2011/03/16 11,900 13,000 11,500 12,850 1,166
2011/03/15 11,450 13,500 10,950 12,200 2,888
2011/03/14 13,950 14,450 13,950 13,950 1,635
2011/03/11 17,990 18,050 17,800 17,950 195
2011/03/10 18,100 18,260 17,900 18,000 140
2011/03/09 18,550 18,800 17,950 17,970 513
2011/03/08 17,900 18,150 17,830 18,040 218
2011/03/07 18,070 18,070 17,900 17,910 215
2011/03/04 18,120 18,400 17,910 18,210 366
2011/03/03 18,040 18,110 17,820 18,110 335
2011/03/02 18,000 18,200 17,880 17,900 351
2011/03/01 18,180 18,410 18,060 18,080 222
2011/02/28 18,490 18,490 18,080 18,250 441
2011/02/25 18,480 18,480 17,980 18,140 289
2011/02/24 18,550 18,550 18,000 18,290 317
2011/02/23 18,380 19,100 18,300 18,510 406
2011/02/22 19,440 19,440 18,500 18,980 505
2011/02/21 18,290 19,480 18,250 19,300 1,107
2011/02/18 18,050 18,230 17,750 18,000 174
2011/02/17 18,100 18,200 17,860 17,860 120
2011/02/16 18,250 18,250 17,830 18,000 105
2011/02/15 18,100 18,360 17,860 18,100 352
2011/02/14 18,400 18,400 18,230 18,390 88
2011/02/10 18,200 18,500 18,100 18,480 155
2011/02/09 18,330 18,470 18,250 18,250 79
2011/02/08 18,490 18,500 18,320 18,390 106
2011/02/07 18,530 18,530 18,150 18,250 259
2011/02/04 18,050 18,600 18,050 18,250 159
2011/02/03 18,050 18,690 18,050 18,300 42
2011/02/02 18,480 18,680 18,010 18,680 221
2011/02/01 18,000 18,210 17,770 18,210 98
2011/01/31 18,000 18,150 17,660 17,700 459
2011/01/28 18,300 18,900 17,900 18,210 260
2011/01/27 18,680 18,680 18,220 18,600 81
2011/01/26 18,700 18,820 18,250 18,300 148
2011/01/25 18,300 18,700 18,100 18,700 377
2011/01/24 18,150 18,170 17,120 18,050 641
2011/01/21 18,780 18,980 17,600 18,400 964
2011/01/20 18,220 18,300 17,500 18,160 290
2011/01/19 18,270 18,270 18,050 18,120 29
2011/01/18 18,050 18,400 18,000 18,010 196
2011/01/17 18,480 18,500 18,160 18,210 157
2011/01/14 18,390 18,600 18,100 18,480 255
2011/01/13 18,890 18,890 18,100 18,780 367
2011/01/12 18,710 18,900 18,370 18,690 180
2011/01/11 19,000 19,000 18,010 18,890 478
2011/01/07 19,780 19,780 19,120 19,130 263
2011/01/06 19,640 19,780 19,400 19,780 312
2011/01/05 19,270 19,700 19,110 19,690 438
2011/01/04 19,400 19,400 19,000 19,270 210

このページの先頭へ