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
2012/12/28 9,900 9,900 9,630 9,860 139
2012/12/27 9,500 9,980 9,450 9,980 656
2012/12/26 9,430 9,900 9,220 9,500 344
2012/12/25 9,490 9,490 8,960 9,400 762
2012/12/21 9,360 9,360 8,700 8,930 1,455
2012/12/20 9,400 9,470 9,330 9,350 178
2012/12/19 9,350 9,500 9,340 9,340 252
2012/12/18 9,440 9,500 9,350 9,500 186
2012/12/17 9,400 9,680 9,340 9,500 362
2012/12/14 9,500 9,590 9,500 9,520 178
2012/12/13 9,590 9,700 9,450 9,670 162
2012/12/12 9,690 9,690 9,370 9,530 202
2012/12/11 9,500 9,800 9,400 9,600 203
2012/12/10 9,620 9,800 9,500 9,500 616
2012/12/07 9,820 9,830 9,680 9,710 285
2012/12/06 9,990 9,990 9,800 9,820 123
2012/12/05 9,900 9,900 9,850 9,870 97
2012/12/04 9,760 10,000 9,760 9,880 198
2012/12/03 9,880 10,000 9,750 9,760 194
2012/11/30 9,800 10,000 9,750 9,920 167
2012/11/29 9,710 9,900 9,710 9,900 75
2012/11/28 9,860 9,860 9,580 9,750 179
2012/11/27 9,820 9,990 9,700 9,850 120
2012/11/26 9,920 10,090 9,730 10,000 156
2012/11/22 10,000 10,050 9,710 10,050 429
2012/11/21 9,600 9,820 9,550 9,820 279
2012/11/20 10,200 10,200 9,660 9,800 435
2012/11/19 10,100 10,200 9,700 9,830 696
2012/11/16 9,010 9,600 9,000 9,500 979
2012/11/15 8,500 9,090 8,500 9,010 1,612
2012/11/14 8,980 9,090 8,820 9,050 114
2012/11/13 9,100 9,100 8,980 8,980 323
2012/11/12 9,110 9,170 9,100 9,100 172
2012/11/09 9,150 9,260 9,150 9,170 412
2012/11/08 9,160 9,320 9,150 9,160 95
2012/11/07 9,210 9,330 9,200 9,320 586
2012/11/06 9,320 9,320 9,250 9,300 203
2012/11/05 9,190 9,300 9,100 9,300 184
2012/11/02 9,010 9,180 9,010 9,180 78
2012/11/01 9,240 9,240 8,990 9,080 371
2012/10/31 9,180 9,320 9,170 9,290 127
2012/10/30 9,400 9,400 9,150 9,320 88
2012/10/29 9,470 9,660 9,160 9,160 434
2012/10/26 9,650 9,660 9,500 9,600 291
2012/10/25 9,560 9,600 9,470 9,600 155
2012/10/24 9,370 9,650 9,370 9,410 700
2012/10/23 9,370 9,620 9,350 9,600 262
2012/10/22 9,400 9,580 9,300 9,580 108
2012/10/19 9,150 9,430 9,100 9,430 596
2012/10/18 9,080 9,160 9,050 9,120 344
2012/10/17 9,160 9,250 9,050 9,120 293
2012/10/16 9,150 9,440 9,090 9,440 398
2012/10/15 9,650 9,950 9,300 9,340 206
2012/10/12 9,650 9,700 9,600 9,650 67
2012/10/11 9,880 9,890 9,720 9,720 83
2012/10/10 9,950 10,050 9,770 9,800 1,787
2012/10/09 10,060 10,060 9,910 9,950 54
2012/10/05 9,870 10,000 9,830 10,000 252
2012/10/04 9,650 9,850 9,470 9,800 180
2012/10/03 9,660 9,660 9,600 9,650 193
2012/10/02 9,680 9,820 9,610 9,750 351
2012/10/01 9,800 9,840 9,690 9,690 185
2012/09/28 9,800 9,970 9,700 9,800 726
2012/09/27 10,060 10,150 9,850 9,980 242
2012/09/26 10,150 10,180 10,050 10,150 165
2012/09/25 10,400 10,400 10,260 10,390 130
2012/09/24 10,100 10,400 10,070 10,400 114
2012/09/21 10,100 10,180 10,100 10,100 202
2012/09/20 10,150 10,160 10,120 10,150 113
2012/09/19 10,130 10,250 10,130 10,200 74
2012/09/18 10,370 10,370 10,110 10,250 233
2012/09/14 10,480 10,480 10,280 10,440 227
2012/09/13 10,300 10,460 10,280 10,430 208
2012/09/12 10,320 10,430 10,200 10,300 164
2012/09/11 10,330 10,500 10,300 10,320 513
2012/09/10 10,500 10,700 10,300 10,470 512
2012/09/07 10,290 10,350 10,120 10,300 440
2012/09/06 10,210 10,340 9,960 10,050 653
2012/09/05 10,530 10,530 10,230 10,300 230
2012/09/04 10,500 10,580 10,420 10,530 176
2012/09/03 10,350 10,620 10,340 10,500 158
2012/08/31 10,210 10,320 10,200 10,320 112
2012/08/30 10,500 10,500 10,230 10,460 268
2012/08/29 10,570 10,610 10,420 10,560 177
2012/08/28 10,690 10,690 10,560 10,660 201
2012/08/27 10,600 10,680 10,560 10,680 211
2012/08/24 10,520 10,700 10,520 10,560 231
2012/08/23 10,630 10,700 10,500 10,700 166
2012/08/22 10,640 10,650 10,520 10,560 320
2012/08/21 10,780 10,780 10,640 10,640 266
2012/08/20 10,760 10,870 10,660 10,680 410
2012/08/17 10,890 10,980 10,730 10,940 108
2012/08/16 10,850 10,950 10,670 10,850 268
2012/08/15 11,000 11,400 10,620 10,650 947
2012/08/14 11,400 11,560 11,000 11,520 263
2012/08/13 10,850 11,890 10,850 11,410 641
2012/08/10 10,850 10,850 10,750 10,750 48
2012/08/09 10,850 10,850 10,690 10,850 200
2012/08/08 10,670 10,890 10,610 10,700 246
2012/08/07 10,580 11,480 10,570 10,600 804
2012/08/06 10,790 10,790 10,560 10,580 98
2012/08/03 10,640 10,990 10,520 10,580 167
2012/08/02 10,640 10,790 10,600 10,760 126
2012/08/01 10,890 10,890 10,590 10,630 257
2012/07/31 10,800 10,890 10,600 10,890 175
2012/07/30 10,800 11,090 10,700 10,880 153
2012/07/27 10,940 11,000 10,710 10,900 149
2012/07/26 10,850 11,000 10,660 10,910 133
2012/07/25 11,560 11,560 10,720 10,850 679
2012/07/24 10,840 11,400 10,700 11,200 368
2012/07/23 11,200 11,400 10,670 11,000 361
2012/07/20 11,130 13,200 11,130 11,470 1,579
2012/07/19 10,880 11,080 10,590 11,080 134
2012/07/18 11,030 11,140 10,420 10,850 716
2012/07/17 11,000 11,250 10,910 11,000 818
2012/07/13 11,690 12,120 11,410 11,750 138
2012/07/12 11,820 12,150 11,100 11,990 547
2012/07/11 12,250 12,300 12,100 12,120 134
2012/07/10 12,800 12,800 12,450 12,550 195
2012/07/09 12,580 12,600 12,210 12,500 134
2012/07/06 12,800 12,890 12,510 12,530 112
2012/07/05 12,310 12,900 12,310 12,500 255
2012/07/04 12,470 12,500 12,160 12,270 358
2012/07/03 12,690 12,900 12,150 12,500 224
2012/07/02 12,700 13,000 12,460 12,690 593
2012/06/29 12,750 12,750 12,330 12,700 397
2012/06/28 12,150 12,470 12,150 12,200 293
2012/06/27 12,100 12,490 12,000 12,200 851
2012/06/26 12,800 12,950 12,340 12,380 471
2012/06/25 13,800 13,850 12,670 12,850 1,087
2012/06/22 13,130 13,650 13,010 13,460 1,270
2012/06/21 14,200 14,500 13,420 13,700 1,582
2012/06/20 14,900 15,300 13,200 13,900 4,009
2012/06/19 13,880 14,580 13,220 14,500 1,958
2012/06/18 13,620 14,700 13,600 13,610 3,547
2012/06/15 13,190 13,700 12,640 13,490 1,470
2012/06/14 12,700 13,900 12,500 13,220 1,943
2012/06/13 13,600 13,960 12,370 12,370 1,872
2012/06/12 11,490 14,220 11,220 13,390 2,173
2012/06/11 10,900 11,220 10,610 11,220 171
2012/06/08 11,020 11,020 10,510 10,700 117
2012/06/07 11,130 11,270 11,000 11,140 108
2012/06/06 11,250 11,270 10,900 11,160 57
2012/06/05 10,990 11,090 10,260 11,090 219
2012/06/04 11,120 11,200 10,500 11,140 189
2012/06/01 11,500 11,500 11,330 11,400 62
2012/05/31 11,550 11,800 11,500 11,700 129
2012/05/30 12,150 12,300 11,850 12,140 221
2012/05/29 11,700 11,850 11,500 11,850 159
2012/05/28 11,550 11,760 11,550 11,700 183
2012/05/25 11,300 11,600 11,290 11,580 567
2012/05/24 11,300 11,300 10,660 11,220 282
2012/05/23 11,050 11,280 11,050 11,100 141
2012/05/22 11,400 11,490 11,020 11,020 207
2012/05/21 11,120 11,280 11,050 11,100 273
2012/05/18 11,100 11,700 11,100 11,700 305
2012/05/17 11,970 12,100 11,320 12,100 453
2012/05/16 11,930 12,170 11,020 11,960 815
2012/05/15 12,130 12,390 11,680 11,930 299
2012/05/14 12,870 12,870 12,020 12,730 228
2012/05/11 12,910 13,500 12,800 12,830 896
2012/05/10 12,100 12,800 12,020 12,780 542
2012/05/09 12,510 12,580 12,260 12,320 264
2012/05/08 12,250 12,780 12,100 12,780 202
2012/05/07 12,600 12,800 12,100 12,300 426
2012/05/02 12,520 12,750 12,500 12,740 169
2012/05/01 12,630 13,080 12,610 12,620 482
2012/04/27 13,100 13,300 13,050 13,230 39
2012/04/26 13,210 13,290 13,160 13,290 74
2012/04/25 13,380 13,500 13,100 13,280 219
2012/04/24 12,810 13,480 12,810 13,480 859
2012/04/23 13,160 13,160 12,970 13,010 358
2012/04/20 13,360 13,360 13,140 13,160 248
2012/04/19 13,100 13,370 13,100 13,270 422
2012/04/18 13,200 13,220 13,050 13,190 221
2012/04/17 13,220 13,640 13,060 13,400 124
2012/04/16 13,300 13,790 13,000 13,500 333
2012/04/13 13,280 13,690 13,140 13,500 347
2012/04/12 12,790 13,250 12,700 13,140 189
2012/04/11 13,130 13,400 12,880 12,910 504
2012/04/10 12,860 13,850 12,850 13,730 637
2012/04/09 13,010 13,190 12,910 13,120 263
2012/04/06 13,330 13,450 13,060 13,350 607
2012/04/05 13,300 13,550 13,120 13,550 233
2012/04/04 13,360 13,650 13,360 13,550 285
2012/04/03 13,920 13,920 13,270 13,350 783
2012/04/02 13,900 14,000 13,840 13,990 128
2012/03/30 14,000 14,000 13,730 13,890 274
2012/03/29 14,080 14,090 13,700 13,990 109
2012/03/28 13,820 14,100 13,820 13,850 320
2012/03/27 14,000 14,100 13,850 14,100 114
2012/03/26 14,000 14,380 13,810 14,000 310
2012/03/23 14,000 14,000 13,540 13,900 543
2012/03/22 13,490 14,000 13,490 14,000 1,478
2012/03/21 13,800 14,330 13,800 14,090 259
2012/03/19 14,480 14,530 13,860 14,040 316
2012/03/16 14,690 14,690 13,890 14,210 692
2012/03/15 14,990 15,010 13,700 14,510 1,396
2012/03/14 14,590 14,770 14,010 14,400 1,584
2012/03/13 12,920 14,830 12,920 13,990 3,046
2012/03/12 13,000 13,000 12,580 12,800 1,014
2012/03/09 12,340 12,340 12,210 12,280 129
2012/03/08 12,060 12,300 12,060 12,150 642
2012/03/07 12,200 12,290 11,890 12,050 406
2012/03/06 12,300 12,350 12,150 12,180 258
2012/03/05 12,060 12,300 12,000 12,000 209
2012/03/02 11,790 11,990 11,700 11,990 552
2012/03/01 12,290 12,300 12,000 12,000 348
2012/02/29 12,110 12,490 12,000 12,080 305
2012/02/28 12,450 12,590 12,070 12,270 275
2012/02/27 12,950 12,990 12,590 12,780 619
2012/02/24 13,500 13,500 12,800 13,240 824
2012/02/23 13,000 13,950 12,380 13,300 2,972
2012/02/22 11,640 12,350 11,640 12,350 1,071
2012/02/21 11,530 11,780 11,500 11,700 459
2012/02/20 11,120 11,800 11,120 11,800 533
2012/02/17 11,430 11,430 11,110 11,120 372
2012/02/16 11,280 11,600 10,970 11,360 1,206
2012/02/15 11,010 11,700 10,500 11,280 1,113
2012/02/14 11,830 12,300 11,560 11,900 439
2012/02/13 11,850 12,300 11,360 11,840 788
2012/02/10 11,830 11,830 11,020 11,730 150
2012/02/09 10,930 11,990 10,930 11,390 556
2012/02/08 10,750 11,360 10,620 10,920 208
2012/02/07 10,100 11,000 10,100 10,900 329
2012/02/06 10,190 10,210 10,060 10,200 173
2012/02/03 10,200 10,220 10,060 10,210 258
2012/02/02 10,240 10,240 10,110 10,200 81
2012/02/01 10,060 10,100 10,060 10,080 153
2012/01/31 10,140 10,200 10,050 10,060 275
2012/01/30 10,300 10,450 9,990 10,140 253
2012/01/27 10,440 10,590 10,280 10,290 176
2012/01/26 10,410 10,640 10,410 10,440 139
2012/01/25 10,300 10,600 10,190 10,410 536
2012/01/24 10,200 10,230 10,110 10,160 285
2012/01/23 10,220 10,350 10,100 10,240 417
2012/01/20 10,230 10,290 10,130 10,130 78
2012/01/19 10,200 10,400 10,190 10,220 246
2012/01/18 10,030 10,100 9,990 10,100 270
2012/01/17 10,030 10,100 10,010 10,030 222
2012/01/16 10,110 10,180 9,970 10,110 117
2012/01/13 9,970 10,170 9,970 10,100 50
2012/01/12 9,990 10,130 9,860 9,980 79
2012/01/11 9,990 10,200 9,930 9,990 49
2012/01/10 9,950 10,000 9,850 9,850 152
2012/01/06 10,090 10,170 9,950 9,960 154
2012/01/05 10,100 10,190 10,060 10,190 39
2012/01/04 10,200 10,350 10,010 10,190 153

このページの先頭へ