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
2015/12/30 33 34 32 33 405,100
2015/12/29 32 34 31 32 1,272,500
2015/12/28 31 33 30 33 841,100
2015/12/25 32 32 29 30 1,890,700
2015/12/24 33 34 31 32 2,322,500
2015/12/22 36 38 32 32 13,138,300
2015/12/21 33 33 31 31 701,100
2015/12/18 33 34 32 33 497,800
2015/12/17 34 34 32 34 991,500
2015/12/16 34 34 33 33 593,300
2015/12/15 34 35 33 34 212,900
2015/12/14 33 35 33 34 464,600
2015/12/11 34 35 33 34 389,200
2015/12/10 35 35 33 34 790,100
2015/12/09 35 35 34 35 407,500
2015/12/08 35 36 34 35 243,200
2015/12/07 35 36 34 35 320,600
2015/12/04 35 36 34 35 519,600
2015/12/03 35 37 34 36 1,041,500
2015/12/02 35 36 35 35 417,800
2015/12/01 36 36 35 36 689,100
2015/11/30 36 37 36 37 152,200
2015/11/27 37 38 36 37 1,587,800
2015/11/26 37 38 36 37 187,900
2015/11/25 37 38 36 37 175,700
2015/11/24 36 38 36 37 301,500
2015/11/20 35 38 35 37 525,400
2015/11/19 35 36 35 35 139,000
2015/11/18 36 36 35 35 113,900
2015/11/17 35 36 35 35 198,800
2015/11/16 35 36 35 36 433,200
2015/11/13 36 36 35 36 226,800
2015/11/12 37 37 36 36 161,400
2015/11/11 36 37 36 37 106,000
2015/11/10 37 37 36 37 272,600
2015/11/09 38 38 36 36 404,100
2015/11/06 36 38 36 38 483,700
2015/11/05 37 37 36 36 329,600
2015/11/04 38 39 37 37 314,600
2015/11/02 38 39 37 38 393,500
2015/10/30 39 41 38 39 752,300
2015/10/29 43 43 38 39 1,897,400
2015/10/28 37 43 37 43 3,256,200
2015/10/27 36 38 35 36 623,900
2015/10/26 36 37 36 36 122,500
2015/10/23 36 37 35 36 107,800
2015/10/22 35 37 35 36 215,900
2015/10/21 35 36 35 36 63,100
2015/10/20 36 37 35 35 220,000
2015/10/19 36 37 36 36 69,000
2015/10/16 36 37 36 37 112,100
2015/10/15 36 37 36 36 210,100
2015/10/14 37 38 36 36 279,000
2015/10/13 36 38 36 37 236,000
2015/10/09 37 37 35 37 323,200
2015/10/08 37 37 36 37 110,300
2015/10/07 37 38 36 38 217,900
2015/10/06 37 38 37 37 187,500
2015/10/05 36 37 35 37 133,000
2015/10/02 37 37 36 36 212,500
2015/10/01 36 37 35 37 248,200
2015/09/30 35 37 35 36 407,100
2015/09/29 38 38 35 35 399,800
2015/09/28 38 39 37 39 318,500
2015/09/25 39 39 38 38 556,200
2015/09/24 35 40 34 39 2,019,800
2015/09/18 36 36 35 35 110,400
2015/09/17 35 36 34 36 202,200
2015/09/16 36 36 34 34 404,500
2015/09/15 35 36 35 36 230,200
2015/09/14 35 37 35 35 672,000
2015/09/11 34 35 33 35 365,300
2015/09/10 34 34 33 33 386,900
2015/09/09 34 35 33 35 223,400
2015/09/08 32 34 32 33 635,100
2015/09/07 33 34 31 33 1,306,600
2015/09/04 36 37 32 35 2,673,000
2015/09/03 38 39 36 37 665,000
2015/09/02 38 39 37 37 918,200
2015/09/01 40 40 38 38 562,500
2015/08/31 41 41 39 39 670,300
2015/08/28 40 41 39 41 1,141,800
2015/08/27 43 43 39 40 1,354,000
2015/08/26 38 41 37 41 1,794,200
2015/08/25 39 44 32 39 4,522,500
2015/08/24 47 49 42 44 2,642,300
2015/08/21 48 52 48 49 1,333,500
2015/08/20 54 54 45 50 2,737,100
2015/08/19 54 55 54 55 346,800
2015/08/18 55 57 54 56 518,500
2015/08/17 52 56 51 54 1,354,000
2015/08/14 57 57 55 56 622,500
2015/08/13 56 57 55 56 540,000
2015/08/12 58 59 56 57 1,148,300
2015/08/11 58 59 57 59 824,200
2015/08/10 58 59 57 57 1,276,900
2015/08/07 61 62 58 58 1,560,300
2015/08/06 60 63 59 62 2,254,600
2015/08/05 58 60 58 59 819,800
2015/08/04 60 61 59 59 588,700
2015/08/03 61 62 60 60 472,300
2015/07/31 61 62 60 62 765,600
2015/07/30 64 65 60 61 2,182,900
2015/07/29 60 63 59 63 2,111,000
2015/07/28 58 60 57 60 948,000
2015/07/27 58 59 57 58 1,152,600
2015/07/24 59 60 58 58 1,025,400
2015/07/23 61 61 59 59 514,000
2015/07/22 58 60 58 60 1,478,900
2015/07/21 61 62 58 59 1,390,400
2015/07/17 61 62 60 61 1,569,800
2015/07/16 62 64 61 62 4,589,200
2015/07/15 61 64 59 63 7,798,500
2015/07/14 56 59 55 58 1,439,000
2015/07/13 54 56 54 56 865,200
2015/07/10 53 54 52 53 413,500
2015/07/09 51 54 48 53 1,847,200
2015/07/08 54 55 52 53 750,000
2015/07/07 55 55 54 54 275,000
2015/07/06 54 55 53 54 993,800
2015/07/03 56 56 54 54 1,143,200
2015/07/02 56 57 55 55 770,600
2015/07/01 55 57 54 56 650,900
2015/06/30 54 55 54 55 362,200
2015/06/29 57 57 54 54 1,298,800
2015/06/26 57 57 56 57 286,100
2015/06/25 55 58 55 57 644,800
2015/06/24 55 56 55 55 320,000
2015/06/23 56 57 55 55 343,000
2015/06/22 56 57 55 56 225,600
2015/06/19 56 57 55 56 168,500
2015/06/18 56 57 55 56 445,900
2015/06/17 56 57 55 55 297,300
2015/06/16 56 57 55 55 925,600
2015/06/15 56 58 56 57 1,036,900
2015/06/12 58 58 57 57 401,800
2015/06/11 58 59 57 57 1,220,700
2015/06/10 55 60 55 58 4,274,500
2015/06/09 56 56 54 54 810,800
2015/06/08 55 56 54 55 2,400,000
2015/06/05 56 57 55 55 744,300
2015/06/04 56 58 56 56 1,349,800
2015/06/03 59 60 55 57 6,249,000
2015/06/02 73 76 58 61 22,562,100
2015/06/01 59 64 59 63 5,265,100
2015/05/29 52 60 52 60 6,915,400
2015/05/28 54 56 52 54 1,697,400
2015/05/27 52 55 51 54 2,250,600
2015/05/26 48 53 47 52 3,095,600
2015/05/25 46 49 45 48 7,932,200
2015/05/22 52 55 51 53 3,380,600
2015/05/21 52 55 48 50 7,476,100
2015/05/20 58 59 57 59 652,100
2015/05/19 59 59 57 59 601,600
2015/05/18 55 59 55 58 956,200
2015/05/15 55 56 55 55 588,700
2015/05/14 56 57 55 55 1,586,400
2015/05/13 58 58 56 57 1,335,700
2015/05/12 59 60 58 58 363,900
2015/05/11 58 59 57 59 757,300
2015/05/08 58 59 57 58 885,300
2015/05/07 58 59 58 59 826,900
2015/05/01 59 60 59 59 571,700
2015/04/30 61 61 59 60 1,178,800
2015/04/28 62 62 61 61 972,900
2015/04/27 62 63 62 62 1,012,700
2015/04/24 63 64 62 62 627,200
2015/04/23 63 64 61 62 1,538,700
2015/04/22 62 66 62 64 2,827,400
2015/04/21 62 64 61 62 1,913,400
2015/04/20 61 63 61 62 634,100
2015/04/17 63 63 62 62 382,300
2015/04/16 63 64 61 63 700,200
2015/04/15 61 64 61 63 1,345,400
2015/04/14 61 62 61 61 324,800
2015/04/13 62 63 61 62 290,000
2015/04/10 62 63 61 62 399,100
2015/04/09 61 63 61 62 626,800
2015/04/08 63 63 61 61 580,200
2015/04/07 62 63 61 62 569,500
2015/04/06 63 63 61 62 837,100
2015/04/03 61 65 61 62 4,147,600
2015/04/02 61 62 60 61 650,800
2015/04/01 60 63 59 60 2,186,400
2015/03/31 59 60 59 59 493,800
2015/03/30 60 60 59 59 388,500
2015/03/27 60 61 59 60 703,300
2015/03/26 60 62 59 60 1,560,900
2015/03/25 62 63 61 61 969,700
2015/03/24 64 64 62 62 580,400
2015/03/23 62 64 62 63 1,105,300
2015/03/20 62 63 62 62 562,500
2015/03/19 63 63 62 62 1,593,700
2015/03/18 65 65 62 64 1,552,000
2015/03/17 66 67 64 65 1,588,000
2015/03/16 65 68 64 66 2,569,700
2015/03/13 63 66 63 64 1,993,700
2015/03/12 63 65 62 63 2,112,800
2015/03/11 64 64 63 63 1,377,400
2015/03/10 67 68 64 65 2,981,400
2015/03/09 70 73 66 67 8,511,000
2015/03/06 64 69 63 69 7,937,600
2015/03/05 60 65 59 64 6,734,600
2015/03/04 60 61 59 60 2,336,600
2015/03/03 62 62 59 60 2,722,800
2015/03/02 60 62 59 61 3,361,100
2015/02/27 63 65 59 60 8,105,800
2015/02/26 66 66 62 63 7,064,200
2015/02/25 64 68 62 66 24,007,200
2015/02/24 86 89 76 76 43,967,600
2015/02/23 71 88 70 87 56,353,500
2015/02/20 69 71 67 70 7,725,700
2015/02/19 64 75 63 71 26,637,100
2015/02/18 62 64 61 63 1,222,200
2015/02/17 62 64 61 62 2,576,100
2015/02/16 68 73 61 61 19,132,100
2015/02/13 57 61 57 59 2,196,200
2015/02/12 58 59 57 57 416,400
2015/02/10 58 59 57 58 965,400
2015/02/09 57 59 56 59 1,310,300
2015/02/06 56 57 56 56 306,900
2015/02/05 57 58 56 56 552,700
2015/02/04 57 58 56 57 827,200
2015/02/03 57 59 57 58 571,900
2015/02/02 59 59 57 57 2,623,600
2015/01/30 60 61 59 61 823,400
2015/01/29 59 63 59 60 3,269,500
2015/01/28 59 61 58 59 2,013,100
2015/01/27 60 60 59 59 515,500
2015/01/26 60 61 59 59 1,218,800
2015/01/23 59 61 58 60 2,637,600
2015/01/22 59 59 58 58 690,300
2015/01/21 60 61 59 59 916,300
2015/01/20 58 62 58 60 1,817,700
2015/01/19 60 61 58 60 1,266,700
2015/01/16 62 62 59 60 1,791,900
2015/01/15 61 63 61 62 1,641,100
2015/01/14 64 65 61 61 2,862,300
2015/01/13 62 65 60 65 3,154,900
2015/01/09 67 67 62 62 5,985,400
2015/01/08 64 73 64 66 23,402,800
2015/01/07 62 63 60 63 4,546,900
2015/01/06 60 62 59 62 4,070,900
2015/01/05 60 62 59 60 3,612,600

このページの先頭へ