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 |
---|---|---|---|---|---|
2014/12/30 | 59 | 59 | 57 | 58 | 1,437,000 |
2014/12/29 | 57 | 60 | 57 | 59 | 3,403,400 |
2014/12/26 | 56 | 60 | 55 | 57 | 5,945,100 |
2014/12/25 | 58 | 58 | 56 | 56 | 3,347,100 |
2014/12/24 | 60 | 61 | 57 | 57 | 7,810,900 |
2014/12/22 | 60 | 63 | 58 | 58 | 8,029,300 |
2014/12/19 | 65 | 66 | 60 | 62 | 10,509,100 |
2014/12/18 | 66 | 67 | 62 | 63 | 21,240,000 |
2014/12/17 | 75 | 81 | 66 | 68 | 44,989,100 |
2014/12/16 | 78 | 92 | 69 | 71 | 96,119,600 |
2014/12/15 | 60 | 85 | 60 | 81 | 93,612,200 |
2014/12/12 | 61 | 61 | 55 | 55 | 5,721,000 |
2014/12/11 | 53 | 61 | 53 | 60 | 8,284,300 |
2014/12/10 | 54 | 56 | 53 | 54 | 1,228,200 |
2014/12/09 | 56 | 57 | 54 | 54 | 1,507,600 |
2014/12/08 | 58 | 59 | 55 | 56 | 2,264,500 |
2014/12/05 | 59 | 59 | 57 | 58 | 1,318,200 |
2014/12/04 | 58 | 60 | 56 | 58 | 3,117,700 |
2014/12/03 | 56 | 63 | 54 | 57 | 8,858,200 |
2014/12/02 | 56 | 57 | 54 | 54 | 2,535,100 |
2014/12/01 | 51 | 62 | 51 | 57 | 10,891,900 |
2014/11/28 | 51 | 52 | 50 | 50 | 1,404,300 |
2014/11/27 | 49 | 53 | 49 | 51 | 2,091,600 |
2014/11/26 | 49 | 50 | 48 | 48 | 400,000 |
2014/11/25 | 49 | 50 | 48 | 49 | 553,800 |
2014/11/21 | 47 | 49 | 47 | 49 | 531,000 |
2014/11/20 | 49 | 50 | 48 | 48 | 818,200 |
2014/11/19 | 49 | 49 | 48 | 49 | 627,100 |
2014/11/18 | 48 | 49 | 48 | 49 | 389,100 |
2014/11/17 | 48 | 49 | 48 | 48 | 302,800 |
2014/11/14 | 48 | 50 | 48 | 49 | 981,400 |
2014/11/13 | 49 | 50 | 48 | 48 | 560,500 |
2014/11/12 | 50 | 51 | 48 | 49 | 1,406,800 |
2014/11/11 | 53 | 53 | 52 | 52 | 148,500 |
2014/11/10 | 53 | 53 | 52 | 53 | 94,500 |
2014/11/07 | 52 | 54 | 51 | 53 | 1,441,500 |
2014/11/06 | 53 | 53 | 51 | 51 | 569,300 |
2014/11/05 | 52 | 53 | 52 | 52 | 368,900 |
2014/11/04 | 54 | 55 | 52 | 52 | 948,600 |
2014/10/31 | 53 | 54 | 52 | 53 | 803,700 |
2014/10/30 | 52 | 54 | 51 | 53 | 674,700 |
2014/10/29 | 51 | 53 | 50 | 52 | 1,007,400 |
2014/10/28 | 50 | 51 | 50 | 50 | 275,900 |
2014/10/27 | 50 | 52 | 50 | 50 | 588,300 |
2014/10/24 | 50 | 52 | 50 | 50 | 923,600 |
2014/10/23 | 49 | 50 | 49 | 49 | 490,700 |
2014/10/22 | 49 | 53 | 48 | 49 | 2,115,900 |
2014/10/21 | 48 | 49 | 48 | 48 | 305,500 |
2014/10/20 | 49 | 49 | 48 | 49 | 342,700 |
2014/10/17 | 46 | 48 | 46 | 47 | 1,208,800 |
2014/10/16 | 47 | 49 | 47 | 47 | 660,500 |
2014/10/15 | 49 | 50 | 47 | 48 | 1,380,700 |
2014/10/14 | 46 | 50 | 46 | 49 | 3,323,000 |
2014/10/10 | 53 | 55 | 53 | 54 | 936,700 |
2014/10/09 | 56 | 57 | 54 | 56 | 904,000 |
2014/10/08 | 57 | 57 | 55 | 56 | 612,500 |
2014/10/07 | 58 | 60 | 57 | 57 | 1,238,200 |
2014/10/06 | 55 | 59 | 54 | 59 | 1,999,100 |
2014/10/03 | 53 | 55 | 52 | 55 | 542,500 |
2014/10/02 | 53 | 54 | 52 | 53 | 717,400 |
2014/10/01 | 55 | 56 | 54 | 54 | 493,400 |
2014/09/30 | 56 | 57 | 55 | 55 | 277,700 |
2014/09/29 | 57 | 58 | 56 | 56 | 315,400 |
2014/09/26 | 55 | 58 | 55 | 57 | 647,300 |
2014/09/25 | 55 | 58 | 54 | 56 | 1,195,100 |
2014/09/24 | 55 | 55 | 53 | 54 | 520,300 |
2014/09/22 | 55 | 56 | 54 | 55 | 632,900 |
2014/09/19 | 56 | 56 | 53 | 55 | 1,914,400 |
2014/09/18 | 58 | 58 | 55 | 56 | 1,202,500 |
2014/09/17 | 58 | 59 | 58 | 58 | 434,100 |
2014/09/16 | 60 | 60 | 58 | 59 | 853,900 |
2014/09/12 | 62 | 62 | 60 | 60 | 717,100 |
2014/09/11 | 63 | 63 | 61 | 62 | 382,800 |
2014/09/10 | 63 | 63 | 62 | 62 | 256,100 |
2014/09/09 | 62 | 64 | 61 | 63 | 717,400 |
2014/09/08 | 61 | 63 | 61 | 63 | 684,700 |
2014/09/05 | 61 | 62 | 61 | 61 | 308,600 |
2014/09/04 | 63 | 63 | 61 | 62 | 374,400 |
2014/09/03 | 61 | 63 | 60 | 62 | 698,300 |
2014/09/02 | 61 | 62 | 60 | 61 | 417,000 |
2014/09/01 | 60 | 61 | 60 | 60 | 213,400 |
2014/08/29 | 61 | 61 | 59 | 60 | 1,032,900 |
2014/08/28 | 62 | 62 | 60 | 60 | 433,400 |
2014/08/27 | 63 | 63 | 61 | 62 | 581,800 |
2014/08/26 | 63 | 63 | 61 | 62 | 382,500 |
2014/08/25 | 62 | 63 | 61 | 62 | 531,400 |
2014/08/22 | 63 | 64 | 62 | 62 | 382,200 |
2014/08/21 | 62 | 64 | 62 | 62 | 739,000 |
2014/08/20 | 62 | 63 | 61 | 61 | 863,800 |
2014/08/19 | 63 | 65 | 62 | 63 | 1,144,000 |
2014/08/18 | 62 | 63 | 61 | 62 | 617,500 |
2014/08/15 | 65 | 66 | 60 | 61 | 2,046,600 |
2014/08/14 | 61 | 66 | 60 | 65 | 2,974,100 |
2014/08/13 | 58 | 62 | 58 | 61 | 1,340,900 |
2014/08/12 | 60 | 60 | 58 | 58 | 647,600 |
2014/08/11 | 60 | 60 | 58 | 60 | 719,400 |
2014/08/08 | 62 | 62 | 57 | 58 | 2,855,100 |
2014/08/07 | 61 | 64 | 61 | 63 | 1,157,300 |
2014/08/06 | 64 | 64 | 61 | 61 | 2,652,000 |
2014/08/05 | 67 | 67 | 64 | 65 | 1,299,900 |
2014/08/04 | 68 | 70 | 66 | 67 | 4,042,100 |
2014/08/01 | 62 | 71 | 62 | 67 | 11,836,500 |
2014/07/31 | 66 | 67 | 62 | 63 | 2,788,500 |
2014/07/30 | 70 | 70 | 64 | 65 | 3,217,400 |
2014/07/29 | 64 | 74 | 63 | 70 | 13,341,700 |
2014/07/28 | 62 | 66 | 61 | 63 | 1,299,200 |
2014/07/25 | 62 | 62 | 61 | 62 | 256,000 |
2014/07/24 | 62 | 62 | 60 | 62 | 378,200 |
2014/07/23 | 61 | 62 | 60 | 62 | 309,000 |
2014/07/22 | 60 | 61 | 60 | 61 | 202,600 |
2014/07/18 | 59 | 60 | 58 | 60 | 544,300 |
2014/07/17 | 62 | 63 | 60 | 60 | 799,000 |
2014/07/16 | 63 | 64 | 61 | 62 | 946,800 |
2014/07/15 | 64 | 66 | 62 | 64 | 1,545,800 |
2014/07/14 | 61 | 65 | 59 | 63 | 1,856,400 |
2014/07/11 | 62 | 62 | 60 | 61 | 912,900 |
2014/07/10 | 63 | 67 | 61 | 62 | 3,808,400 |
2014/07/09 | 67 | 67 | 60 | 61 | 3,734,700 |
2014/07/08 | 72 | 72 | 66 | 69 | 9,770,300 |
2014/07/07 | 58 | 81 | 58 | 77 | 27,903,400 |
2014/07/04 | 55 | 58 | 54 | 56 | 2,648,900 |
2014/07/03 | 54 | 55 | 53 | 54 | 172,900 |
2014/07/02 | 54 | 55 | 53 | 53 | 460,800 |
2014/07/01 | 53 | 54 | 52 | 53 | 230,800 |
2014/06/30 | 51 | 53 | 51 | 53 | 459,500 |
2014/06/27 | 53 | 53 | 51 | 52 | 813,600 |
2014/06/26 | 53 | 54 | 53 | 53 | 387,200 |
2014/06/25 | 54 | 54 | 53 | 53 | 430,100 |
2014/06/24 | 55 | 55 | 53 | 53 | 688,000 |
2014/06/23 | 54 | 56 | 53 | 54 | 1,401,000 |
2014/06/20 | 54 | 54 | 53 | 53 | 312,800 |
2014/06/19 | 54 | 55 | 53 | 53 | 485,900 |
2014/06/18 | 54 | 54 | 53 | 53 | 471,200 |
2014/06/17 | 55 | 55 | 53 | 54 | 243,800 |
2014/06/16 | 55 | 56 | 54 | 54 | 437,400 |
2014/06/13 | 56 | 56 | 52 | 55 | 1,037,100 |
2014/06/12 | 56 | 57 | 55 | 55 | 238,200 |
2014/06/11 | 54 | 57 | 54 | 57 | 882,800 |
2014/06/10 | 56 | 56 | 53 | 54 | 511,700 |
2014/06/09 | 56 | 57 | 55 | 56 | 492,900 |
2014/06/06 | 55 | 57 | 54 | 55 | 572,400 |
2014/06/05 | 56 | 56 | 54 | 55 | 414,100 |
2014/06/04 | 55 | 56 | 54 | 55 | 620,200 |
2014/06/03 | 56 | 57 | 54 | 54 | 868,200 |
2014/06/02 | 55 | 59 | 54 | 55 | 3,332,900 |
2014/05/30 | 54 | 56 | 51 | 52 | 1,589,400 |
2014/05/29 | 55 | 56 | 53 | 53 | 1,318,400 |
2014/05/28 | 59 | 59 | 55 | 55 | 3,876,200 |
2014/05/27 | 54 | 64 | 54 | 59 | 9,597,200 |
2014/05/26 | 47 | 54 | 46 | 53 | 9,244,400 |
2014/05/23 | 46 | 47 | 45 | 45 | 1,755,500 |
2014/05/22 | 46 | 49 | 45 | 45 | 5,588,900 |
2014/05/21 | 50 | 50 | 43 | 46 | 7,644,700 |
2014/05/20 | 64 | 66 | 64 | 65 | 289,300 |
2014/05/19 | 68 | 70 | 63 | 64 | 658,500 |
2014/05/16 | 70 | 71 | 68 | 68 | 321,400 |
2014/05/15 | 69 | 71 | 69 | 70 | 236,700 |
2014/05/14 | 71 | 72 | 70 | 70 | 191,300 |
2014/05/13 | 71 | 72 | 70 | 72 | 87,000 |
2014/05/12 | 71 | 73 | 70 | 71 | 460,800 |
2014/05/09 | 71 | 72 | 70 | 71 | 306,800 |
2014/05/08 | 71 | 72 | 70 | 70 | 166,700 |
2014/05/07 | 74 | 75 | 70 | 71 | 601,300 |
2014/05/02 | 75 | 75 | 73 | 75 | 284,600 |
2014/05/01 | 77 | 77 | 74 | 74 | 415,300 |
2014/04/30 | 80 | 80 | 74 | 76 | 891,100 |
2014/04/28 | 77 | 83 | 76 | 78 | 3,168,400 |
2014/04/25 | 77 | 87 | 74 | 74 | 13,230,300 |
2014/04/24 | 71 | 73 | 70 | 72 | 234,000 |
2014/04/23 | 69 | 71 | 69 | 70 | 91,500 |
2014/04/22 | 69 | 71 | 69 | 69 | 69,900 |
2014/04/21 | 69 | 71 | 69 | 69 | 106,600 |
2014/04/18 | 70 | 71 | 70 | 70 | 165,600 |
2014/04/17 | 71 | 72 | 70 | 71 | 168,400 |
2014/04/16 | 69 | 71 | 69 | 71 | 104,800 |
2014/04/15 | 71 | 71 | 68 | 68 | 104,700 |
2014/04/14 | 71 | 71 | 69 | 69 | 205,900 |
2014/04/11 | 71 | 72 | 70 | 71 | 166,100 |
2014/04/10 | 73 | 74 | 71 | 71 | 111,400 |
2014/04/09 | 72 | 73 | 71 | 73 | 219,600 |
2014/04/08 | 73 | 73 | 71 | 72 | 235,300 |
2014/04/07 | 75 | 75 | 72 | 73 | 210,900 |
2014/04/04 | 77 | 78 | 76 | 76 | 176,000 |
2014/04/03 | 78 | 78 | 76 | 78 | 159,500 |
2014/04/02 | 78 | 79 | 77 | 77 | 102,900 |
2014/04/01 | 77 | 78 | 76 | 78 | 175,900 |
2014/03/31 | 80 | 80 | 77 | 77 | 96,200 |
2014/03/28 | 80 | 80 | 77 | 79 | 145,900 |
2014/03/27 | 80 | 81 | 77 | 80 | 434,700 |
2014/03/26 | 81 | 84 | 81 | 83 | 375,000 |
2014/03/25 | 80 | 82 | 79 | 81 | 132,300 |
2014/03/24 | 84 | 84 | 79 | 81 | 308,500 |
2014/03/20 | 80 | 86 | 78 | 80 | 1,058,100 |
2014/03/19 | 75 | 78 | 75 | 78 | 284,600 |
2014/03/18 | 74 | 77 | 73 | 76 | 140,900 |
2014/03/17 | 72 | 75 | 72 | 72 | 145,400 |
2014/03/14 | 73 | 74 | 72 | 72 | 207,300 |
2014/03/13 | 73 | 74 | 73 | 73 | 64,400 |
2014/03/12 | 73 | 74 | 72 | 73 | 101,300 |
2014/03/11 | 72 | 74 | 72 | 73 | 153,200 |
2014/03/10 | 74 | 74 | 72 | 73 | 144,900 |
2014/03/07 | 75 | 75 | 73 | 74 | 49,800 |
2014/03/06 | 74 | 75 | 72 | 74 | 92,400 |
2014/03/05 | 72 | 73 | 72 | 73 | 80,900 |
2014/03/04 | 73 | 74 | 72 | 73 | 61,700 |
2014/03/03 | 72 | 73 | 70 | 73 | 110,300 |
2014/02/28 | 73 | 74 | 72 | 73 | 209,700 |
2014/02/27 | 73 | 74 | 73 | 74 | 41,100 |
2014/02/26 | 74 | 75 | 72 | 74 | 156,200 |
2014/02/25 | 75 | 76 | 73 | 73 | 324,300 |
2014/02/24 | 75 | 76 | 73 | 74 | 127,600 |
2014/02/21 | 73 | 75 | 73 | 75 | 122,800 |
2014/02/20 | 74 | 75 | 73 | 73 | 137,900 |
2014/02/19 | 75 | 75 | 74 | 75 | 45,200 |
2014/02/18 | 73 | 76 | 73 | 76 | 125,700 |
2014/02/17 | 73 | 73 | 70 | 72 | 247,700 |
2014/02/14 | 79 | 79 | 73 | 75 | 309,800 |
2014/02/13 | 80 | 80 | 76 | 78 | 394,200 |
2014/02/12 | 80 | 81 | 79 | 80 | 108,400 |
2014/02/10 | 81 | 81 | 77 | 79 | 185,000 |
2014/02/07 | 78 | 80 | 77 | 79 | 181,200 |
2014/02/06 | 74 | 76 | 74 | 76 | 255,400 |
2014/02/05 | 75 | 77 | 70 | 75 | 466,600 |
2014/02/04 | 76 | 77 | 66 | 73 | 1,151,500 |
2014/02/03 | 83 | 84 | 80 | 81 | 635,100 |
2014/01/31 | 87 | 87 | 83 | 85 | 473,400 |
2014/01/30 | 86 | 87 | 85 | 86 | 542,000 |
2014/01/29 | 86 | 88 | 86 | 88 | 421,600 |
2014/01/28 | 85 | 87 | 85 | 87 | 357,200 |
2014/01/27 | 84 | 87 | 83 | 84 | 600,700 |
2014/01/24 | 87 | 90 | 87 | 89 | 433,400 |
2014/01/23 | 91 | 93 | 88 | 91 | 975,300 |
2014/01/22 | 95 | 95 | 92 | 94 | 363,000 |
2014/01/21 | 96 | 97 | 93 | 95 | 705,700 |
2014/01/20 | 92 | 96 | 92 | 96 | 701,600 |
2014/01/17 | 92 | 94 | 91 | 91 | 500,500 |
2014/01/16 | 96 | 96 | 92 | 93 | 1,124,100 |
2014/01/15 | 95 | 96 | 92 | 95 | 1,593,700 |
2014/01/14 | 87 | 92 | 85 | 92 | 1,415,400 |
2014/01/10 | 83 | 86 | 82 | 86 | 400,600 |
2014/01/09 | 84 | 85 | 82 | 83 | 329,700 |
2014/01/08 | 85 | 86 | 84 | 85 | 370,100 |
2014/01/07 | 82 | 83 | 81 | 83 | 293,600 |
2014/01/06 | 85 | 85 | 81 | 83 | 255,900 |