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
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

このページの先頭へ