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
2013/12/30 84 85 83 83 336,600
2013/12/27 85 85 83 85 284,500
2013/12/26 83 85 81 85 479,400
2013/12/25 78 84 78 81 664,800
2013/12/24 81 82 77 77 589,000
2013/12/20 80 84 77 81 1,004,600
2013/12/19 84 85 79 81 938,400
2013/12/18 83 85 83 84 297,000
2013/12/17 84 86 83 83 407,800
2013/12/16 87 88 83 85 667,400
2013/12/13 90 90 87 88 606,500
2013/12/12 91 91 89 90 489,000
2013/12/11 93 93 90 91 582,100
2013/12/10 94 95 92 93 532,100
2013/12/09 95 96 94 95 546,500
2013/12/06 94 96 94 95 677,700
2013/12/05 97 97 94 96 873,700
2013/12/04 100 101 95 97 3,468,500
2013/12/03 95 95 93 94 379,800
2013/12/02 94 95 93 94 594,600
2013/11/29 93 94 92 92 504,200
2013/11/28 94 95 93 94 265,500
2013/11/27 95 95 93 93 661,000
2013/11/26 93 98 93 95 1,828,100
2013/11/25 95 95 93 93 537,500
2013/11/22 97 97 95 95 365,200
2013/11/21 98 98 96 96 866,800
2013/11/20 93 104 91 99 5,051,600
2013/11/19 93 93 91 93 212,800
2013/11/18 93 94 92 93 183,800
2013/11/15 94 96 90 92 963,200
2013/11/14 93 98 90 98 1,195,700
2013/11/13 91 93 90 93 341,300
2013/11/12 86 90 84 90 468,900
2013/11/11 92 93 83 85 932,300
2013/11/08 93 96 91 92 332,400
2013/11/07 96 98 86 92 1,187,900
2013/11/06 92 100 92 98 1,350,200
2013/11/05 90 95 89 91 917,900
2013/11/01 87 92 84 88 933,100
2013/10/31 88 89 85 86 389,600
2013/10/30 89 91 88 88 505,200
2013/10/29 97 98 88 88 1,680,500
2013/10/28 100 100 96 97 454,500
2013/10/25 102 104 96 99 666,000
2013/10/24 99 100 94 97 1,266,000
2013/10/23 99 118 97 102 11,086,700
2013/10/22 95 99 92 96 1,414,300
2013/10/21 107 126 97 98 9,609,200
2013/10/18 96 103 92 99 2,586,100
2013/10/17 82 108 82 93 6,255,000
2013/10/16 82 84 81 81 91,800
2013/10/15 83 85 81 83 241,500
2013/10/11 84 85 81 83 230,900
2013/10/10 82 83 80 82 97,500
2013/10/09 81 84 80 81 145,000
2013/10/08 78 82 78 82 149,800
2013/10/07 81 82 76 80 441,700
2013/10/04 81 82 78 81 109,000
2013/10/03 81 81 78 79 155,800
2013/10/02 85 85 82 82 161,900
2013/10/01 88 88 83 84 264,500
2013/09/30 81 87 81 86 326,300
2013/09/27 83 90 79 85 832,300
2013/09/26 80 99 74 79 844,100
2013/09/26 1 -> 100.00 分割
2013/09/25 7,620 7,880 7,530 7,810 3,414
2013/09/24 7,580 7,650 7,400 7,510 2,231
2013/09/20 7,270 7,750 7,260 7,630 2,088
2013/09/19 7,500 7,500 7,100 7,250 1,093
2013/09/18 6,780 7,450 6,720 7,440 2,209
2013/09/17 6,640 6,800 6,600 6,700 940
2013/09/13 6,530 6,680 6,530 6,620 370
2013/09/12 6,540 6,610 6,510 6,590 1,578
2013/09/11 6,700 6,770 6,560 6,640 1,090
2013/09/10 6,800 6,830 6,640 6,750 463
2013/09/09 6,870 6,940 6,750 6,850 658
2013/09/06 6,900 6,970 6,830 6,900 892
2013/09/05 6,930 6,970 6,850 6,860 481
2013/09/04 6,870 6,950 6,780 6,920 299
2013/09/03 6,770 7,000 6,770 6,860 506
2013/09/02 6,580 6,900 6,580 6,870 323
2013/08/30 6,800 6,900 6,400 6,650 805
2013/08/29 6,900 6,910 6,690 6,810 706
2013/08/28 7,010 7,090 6,900 6,930 889
2013/08/27 7,110 7,150 7,000 7,110 257
2013/08/26 7,160 7,160 7,020 7,100 372
2013/08/23 7,300 7,300 7,000 7,140 797
2013/08/22 7,150 7,500 7,090 7,150 426
2013/08/21 7,210 7,210 7,090 7,100 495
2013/08/20 7,220 7,730 7,220 7,290 764
2013/08/19 7,080 7,350 7,080 7,210 418
2013/08/16 7,190 7,350 7,010 7,260 691
2013/08/15 7,090 7,850 7,060 7,340 3,237
2013/08/14 6,720 6,990 6,600 6,890 1,457
2013/08/13 6,810 7,410 6,660 6,700 2,898
2013/08/12 7,280 7,280 6,400 6,410 2,070
2013/08/09 7,940 7,940 7,000 7,280 2,731
2013/08/08 7,500 7,950 7,240 7,650 3,615
2013/08/07 7,910 8,600 7,500 7,890 5,452
2013/08/06 8,750 8,750 7,530 7,900 28,767
2013/08/05 7,250 7,250 7,250 7,250 261
2013/08/02 6,250 6,250 6,250 6,250 657
2013/08/01 4,410 5,250 4,310 5,250 8,158
2013/07/31 4,790 5,480 4,200 4,550 26,979
2013/07/30 5,030 5,030 5,030 5,030 1,899
2013/07/29 7,500 7,590 6,030 6,030 8,298
2013/07/26 7,600 7,600 7,320 7,530 1,207
2013/07/25 7,600 7,630 7,420 7,600 1,680
2013/07/24 7,110 7,650 7,000 7,310 3,559
2013/07/23 7,100 7,110 6,800 6,900 1,331
2013/07/22 6,900 7,140 6,740 7,060 990
2013/07/19 6,750 6,810 6,720 6,810 1,138
2013/07/18 6,700 6,870 6,700 6,850 906
2013/07/17 7,030 7,030 6,620 6,870 1,637
2013/07/16 7,250 7,250 6,810 7,030 1,608
2013/07/12 7,250 7,370 7,210 7,350 665
2013/07/11 7,250 7,350 7,200 7,270 661
2013/07/10 6,920 7,490 6,920 7,190 1,881
2013/07/09 7,100 7,100 6,700 6,910 3,556
2013/07/08 7,700 7,700 7,100 7,230 1,866
2013/07/05 6,700 7,370 6,670 7,230 2,455
2013/07/04 6,700 6,850 6,580 6,740 3,190
2013/07/03 6,530 6,940 6,420 6,900 2,760
2013/07/02 6,630 6,760 6,310 6,620 4,691
2013/07/01 6,500 6,860 6,450 6,620 4,687
2013/06/28 5,870 6,490 5,870 6,370 20,536
2013/06/27 8,200 8,290 6,870 6,870 5,088
2013/06/26 8,770 8,770 8,370 8,370 1,340
2013/06/25 8,840 8,840 8,500 8,510 2,330
2013/06/24 8,970 8,970 8,800 8,860 732
2013/06/21 8,880 8,960 8,820 8,870 696
2013/06/20 9,020 9,050 8,900 9,050 372
2013/06/19 9,070 9,090 8,950 8,950 913
2013/06/18 9,060 9,060 8,920 9,010 261
2013/06/17 8,900 9,100 8,890 9,060 341
2013/06/14 8,850 9,000 8,740 8,960 509
2013/06/13 8,950 8,950 8,800 8,810 473
2013/06/12 9,000 9,090 8,890 9,060 465
2013/06/11 9,300 9,300 9,060 9,100 463
2013/06/10 9,260 9,500 9,180 9,300 1,068
2013/06/07 8,750 9,010 8,150 8,990 3,932
2013/06/06 9,700 9,800 8,900 9,320 2,915
2013/06/05 9,960 10,000 9,800 9,900 505
2013/06/04 9,820 9,870 9,750 9,870 429
2013/06/03 10,030 10,030 9,770 9,820 970
2013/05/31 9,990 10,030 9,900 10,030 563
2013/05/30 10,100 10,350 9,890 9,930 1,178
2013/05/29 10,300 10,400 10,120 10,350 607
2013/05/28 9,620 10,240 9,620 10,200 1,586
2013/05/27 9,900 9,920 9,680 9,800 1,130
2013/05/24 9,950 10,190 9,760 10,050 5,817
2013/05/23 11,000 11,310 9,820 9,880 12,844
2013/05/22 10,900 10,900 10,300 10,600 2,813
2013/05/21 11,000 11,100 10,020 11,000 18,143
2013/05/20 10,970 11,540 10,500 11,390 13,514
2013/05/17 10,290 10,550 10,200 10,550 1,571
2013/05/16 10,050 10,450 9,720 10,220 3,453
2013/05/15 10,000 10,400 10,000 10,010 2,537
2013/05/14 10,510 10,570 10,300 10,400 1,729
2013/05/13 10,700 10,750 10,370 10,550 3,014
2013/05/10 10,730 11,490 10,330 10,520 8,161
2013/05/09 10,300 10,780 10,150 10,600 3,647
2013/05/08 10,180 10,320 10,100 10,200 4,239
2013/05/07 10,090 10,200 10,000 10,140 2,222
2013/05/02 10,000 10,050 9,970 10,050 894
2013/05/01 10,100 10,100 9,900 10,000 2,252
2013/04/30 10,040 10,070 10,000 10,010 768
2013/04/26 10,140 10,180 10,000 10,000 1,157
2013/04/25 10,090 10,150 9,960 10,150 977
2013/04/24 10,200 10,200 9,950 9,950 3,218
2013/04/23 10,030 10,230 9,970 9,970 787
2013/04/22 10,330 10,380 10,000 10,000 1,643
2013/04/19 9,910 10,080 9,850 10,010 735
2013/04/18 9,840 9,960 9,830 9,900 613
2013/04/17 9,750 9,980 9,700 9,900 1,309
2013/04/16 9,850 9,850 9,600 9,750 627
2013/04/15 9,800 10,000 9,620 9,870 1,157
2013/04/12 9,930 9,960 9,780 9,780 365
2013/04/11 10,200 10,200 9,780 9,960 1,268
2013/04/10 10,000 10,090 9,820 9,910 658
2013/04/09 10,000 10,040 9,800 9,920 2,872
2013/04/08 10,000 10,000 9,800 9,890 800
2013/04/05 9,690 9,860 9,550 9,800 1,298
2013/04/04 9,720 9,720 9,410 9,700 443
2013/04/03 9,300 9,750 9,270 9,570 818
2013/04/02 9,260 9,530 9,000 9,390 3,558
2013/04/01 10,040 10,100 9,600 9,600 2,486
2013/03/29 10,200 10,200 10,020 10,040 616
2013/03/28 10,010 10,280 10,010 10,100 671
2013/03/27 10,350 10,380 10,050 10,080 929
2013/03/26 10,380 10,530 10,230 10,230 838
2013/03/25 10,500 10,550 10,340 10,450 829
2013/03/22 10,450 10,450 10,160 10,430 1,391
2013/03/21 10,390 10,480 10,100 10,410 1,881
2013/03/19 10,560 10,610 10,360 10,370 870
2013/03/18 10,350 10,900 10,340 10,600 4,036
2013/03/15 10,950 10,950 10,220 10,350 4,081
2013/03/14 11,100 11,250 10,850 10,940 1,598
2013/03/13 10,700 10,990 10,520 10,900 2,951
2013/03/12 10,710 11,050 10,360 10,590 2,883
2013/03/11 11,500 11,600 10,420 10,900 10,123
2013/03/08 10,030 11,490 10,000 10,780 14,264
2013/03/07 10,200 10,490 9,920 9,990 2,996
2013/03/06 9,800 10,300 9,730 10,100 2,533
2013/03/05 9,890 9,900 9,650 9,900 2,375
2013/03/04 9,770 9,900 9,650 9,800 903
2013/03/01 9,510 9,690 9,320 9,690 390
2013/02/28 9,600 9,780 9,370 9,430 851
2013/02/27 9,550 9,670 9,500 9,510 265
2013/02/26 9,500 9,800 9,450 9,690 289
2013/02/25 9,800 9,800 9,500 9,650 364
2013/02/22 9,500 9,500 9,360 9,500 264
2013/02/21 9,580 9,610 9,300 9,450 186
2013/02/20 9,600 9,700 9,180 9,590 722
2013/02/19 9,680 9,680 9,500 9,600 367
2013/02/18 9,600 9,890 9,520 9,680 286
2013/02/15 9,850 9,900 9,540 9,770 710
2013/02/14 9,840 10,000 9,820 10,000 359
2013/02/13 9,900 10,040 9,840 9,840 386
2013/02/12 9,890 10,300 9,810 10,000 1,116
2013/02/08 10,020 10,150 9,980 10,000 345
2013/02/07 10,070 10,140 9,990 10,110 695
2013/02/06 10,150 10,230 9,980 10,070 718
2013/02/05 10,180 10,240 10,050 10,050 145
2013/02/04 10,070 10,500 10,070 10,170 686
2013/02/01 10,140 10,180 9,980 10,050 590
2013/01/31 10,160 10,270 9,880 10,240 956
2013/01/30 10,300 10,530 10,170 10,330 645
2013/01/29 10,450 10,990 10,150 10,150 1,801
2013/01/28 10,100 10,560 10,020 10,410 1,164
2013/01/25 10,290 10,290 9,920 10,150 506
2013/01/24 10,000 10,020 9,880 9,990 406
2013/01/23 9,850 9,990 9,850 9,950 130
2013/01/22 10,050 10,050 9,850 9,970 451
2013/01/21 10,200 10,230 10,000 10,050 186
2013/01/18 10,020 10,210 10,020 10,210 170
2013/01/17 10,040 10,380 9,980 10,000 362
2013/01/16 10,390 10,430 10,000 10,190 735
2013/01/15 10,000 10,300 9,970 10,150 1,398
2013/01/11 9,700 9,950 9,700 9,950 403
2013/01/10 9,900 9,990 9,800 9,960 376
2013/01/09 9,900 9,900 9,750 9,850 246
2013/01/08 9,850 9,920 9,700 9,860 171
2013/01/07 9,800 9,900 9,720 9,890 491
2013/01/04 9,980 10,100 9,830 9,980 541

このページの先頭へ