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
2017/12/29 72 72 70 71 5,402,300
2017/12/28 72 72 70 72 7,092,600
2017/12/27 69 72 69 72 12,420,200
2017/12/26 70 71 69 69 14,007,400
2017/12/25 70 71 68 71 20,397,600
2017/12/22 72 72 69 71 26,300,000
2017/12/21 75 75 72 72 29,398,400
2017/12/20 80 83 72 74 112,950,300
2017/12/19 73 76 71 71 42,031,700
2017/12/18 73 74 71 74 30,045,700
2017/12/15 72 73 69 70 36,522,500
2017/12/14 67 73 66 73 24,492,700
2017/12/13 67 68 66 67 2,837,200
2017/12/12 67 67 66 67 3,558,800
2017/12/11 68 68 66 67 6,484,200
2017/12/08 66 70 65 68 20,275,000
2017/12/07 65 67 65 66 2,282,100
2017/12/06 65 66 64 65 3,868,700
2017/12/05 66 67 65 65 4,509,500
2017/12/04 67 68 66 66 1,915,000
2017/12/01 67 68 66 67 2,543,300
2017/11/30 67 68 66 67 4,569,500
2017/11/29 67 68 66 66 2,830,900
2017/11/28 68 69 67 67 3,942,500
2017/11/27 68 69 68 69 6,625,100
2017/11/24 66 67 65 67 3,872,200
2017/11/22 66 67 66 67 6,431,900
2017/11/21 68 68 66 66 7,107,900
2017/11/20 67 69 66 68 7,245,700
2017/11/17 67 68 66 67 3,614,500
2017/11/16 64 67 64 67 4,952,700
2017/11/15 66 66 63 65 7,678,300
2017/11/14 66 67 65 66 3,041,000
2017/11/13 66 67 65 66 3,115,900
2017/11/10 66 67 65 67 6,101,700
2017/11/09 67 68 65 66 9,019,600
2017/11/08 69 69 66 66 10,440,400
2017/11/07 68 69 67 69 8,021,200
2017/11/06 72 72 68 69 11,902,200
2017/11/02 73 74 71 72 21,263,500
2017/11/01 72 74 71 72 19,108,900
2017/10/31 70 71 68 70 7,305,200
2017/10/30 67 70 66 70 12,206,500
2017/10/27 68 68 66 67 11,408,700
2017/10/26 65 66 64 65 4,469,200
2017/10/25 66 68 65 65 4,320,200
2017/10/24 66 67 65 66 3,555,400
2017/10/23 65 66 64 66 3,785,500
2017/10/20 63 65 63 65 6,947,400
2017/10/19 65 66 64 64 4,139,000
2017/10/18 65 66 65 65 2,801,600
2017/10/17 67 68 65 65 10,573,100
2017/10/16 67 68 66 68 3,699,600
2017/10/13 67 68 66 67 7,305,800
2017/10/12 69 70 66 67 15,581,600
2017/10/11 71 71 69 69 8,495,600
2017/10/10 70 71 69 71 6,600,600
2017/10/06 71 72 69 71 14,649,700
2017/10/05 71 73 70 71 13,542,500
2017/10/04 73 74 70 70 27,397,900
2017/10/03 73 78 72 74 76,301,500
2017/10/02 69 73 67 71 23,278,500
2017/09/29 72 72 70 72 7,551,500
2017/09/28 69 73 69 73 15,510,400
2017/09/27 75 76 69 70 34,611,800
2017/09/26 75 76 72 72 31,871,600
2017/09/25 71 76 71 74 28,822,700
2017/09/22 69 72 69 70 15,981,300
2017/09/21 70 71 69 70 7,658,500
2017/09/20 70 71 68 68 15,401,900
2017/09/19 68 71 68 69 20,306,700
2017/09/15 64 66 63 65 14,396,600
2017/09/14 67 68 66 66 10,065,900
2017/09/13 71 71 67 67 20,814,400
2017/09/12 66 70 65 69 30,615,200
2017/09/11 65 68 64 65 16,348,400
2017/09/08 63 65 62 64 8,058,600
2017/09/07 65 66 63 65 8,062,700
2017/09/06 62 65 60 63 21,070,600
2017/09/05 67 70 62 64 29,511,100
2017/09/04 65 70 64 70 24,033,200
2017/09/01 65 66 63 65 17,181,100
2017/08/31 71 71 64 65 43,054,900
2017/08/30 75 77 71 72 58,527,000
2017/08/29 66 71 66 71 33,171,200
2017/08/28 65 69 62 68 30,995,300
2017/08/25 67 68 64 64 22,353,300
2017/08/24 63 66 62 66 28,646,800
2017/08/23 61 62 60 60 3,899,600
2017/08/22 60 61 60 61 2,266,400
2017/08/21 62 63 60 60 5,092,000
2017/08/18 60 63 60 61 7,488,200
2017/08/17 60 62 57 62 15,392,400
2017/08/16 62 63 60 60 9,822,000
2017/08/15 64 66 62 62 10,997,100
2017/08/14 60 64 59 64 17,656,700
2017/08/10 64 67 61 62 37,770,800
2017/08/09 62 64 60 64 26,372,000
2017/08/08 60 61 57 60 21,514,200
2017/08/07 56 59 55 59 9,852,600
2017/08/04 57 60 54 54 20,364,600
2017/08/03 52 57 51 56 18,404,500
2017/08/02 51 52 51 51 2,140,700
2017/08/01 53 54 51 51 8,808,000
2017/07/31 53 54 53 53 3,156,100
2017/07/28 55 55 53 54 4,372,300
2017/07/27 55 55 54 54 2,520,100
2017/07/26 56 56 54 54 3,807,700
2017/07/25 54 57 54 56 3,795,700
2017/07/24 54 54 53 54 2,466,000
2017/07/21 55 55 53 53 8,304,600
2017/07/20 57 57 53 54 15,736,500
2017/07/19 57 58 56 57 5,870,400
2017/07/18 58 59 57 57 3,873,300
2017/07/14 59 59 57 58 4,106,500
2017/07/13 59 59 58 58 1,845,800
2017/07/12 59 60 59 59 1,617,400
2017/07/11 59 60 58 59 2,536,100
2017/07/10 59 60 58 59 5,431,600
2017/07/07 60 60 57 58 21,113,100
2017/07/06 61 65 59 60 33,680,000
2017/07/05 60 61 59 60 2,928,600
2017/07/04 61 61 59 61 6,080,700
2017/07/03 61 62 60 61 3,157,400
2017/06/30 60 61 59 61 2,794,900
2017/06/29 60 61 59 60 3,557,500
2017/06/28 61 61 59 60 3,443,400
2017/06/27 59 61 59 61 4,133,200
2017/06/26 58 60 57 59 7,125,900
2017/06/23 63 63 57 58 17,867,300
2017/06/22 63 65 62 63 8,506,100
2017/06/21 61 63 61 62 2,964,200
2017/06/20 61 62 61 61 2,636,000
2017/06/19 62 63 60 62 5,640,600
2017/06/16 63 63 61 61 4,421,600
2017/06/15 64 64 62 63 4,220,300
2017/06/14 66 66 63 64 5,911,400
2017/06/13 64 66 63 65 3,932,700
2017/06/12 64 65 63 64 3,622,900
2017/06/09 63 65 63 64 5,996,500
2017/06/08 66 67 61 63 22,179,200
2017/06/07 69 69 66 68 6,544,600
2017/06/06 68 69 67 68 6,363,400
2017/06/05 66 67 66 66 1,844,700
2017/06/02 67 68 65 65 3,711,700
2017/06/01 68 68 66 66 2,211,400
2017/05/31 69 69 67 67 3,604,500
2017/05/30 68 69 67 68 5,289,700
2017/05/29 68 71 67 68 12,097,100
2017/05/26 68 71 67 68 13,534,500
2017/05/25 67 71 65 69 11,877,600
2017/05/24 66 67 65 67 4,921,500
2017/05/23 72 73 63 64 29,183,000
2017/05/22 71 75 70 71 17,607,700
2017/05/19 69 70 67 68 5,672,500
2017/05/18 68 69 66 68 7,108,700
2017/05/17 71 74 70 71 7,783,200
2017/05/16 81 82 71 72 24,375,500
2017/05/15 76 82 74 79 18,700,800
2017/05/12 73 81 73 76 23,608,300
2017/05/11 75 76 72 75 13,996,200
2017/05/10 66 75 65 75 22,381,500
2017/05/09 63 69 62 65 14,781,600
2017/05/08 65 66 62 63 9,827,400
2017/05/02 61 61 60 60 1,203,500
2017/05/01 61 62 60 60 1,018,100
2017/04/28 62 62 61 61 324,400
2017/04/27 62 63 61 61 1,650,700
2017/04/26 67 69 61 61 7,965,400
2017/04/25 59 60 58 59 1,698,200
2017/04/24 59 60 59 59 1,567,800
2017/04/21 61 62 59 59 3,606,000
2017/04/20 63 64 61 61 2,464,500
2017/04/19 62 65 62 63 2,109,000
2017/04/18 62 63 61 63 2,745,900
2017/04/17 56 62 56 60 3,673,500
2017/04/14 56 58 56 57 1,520,500
2017/04/13 57 58 55 57 2,571,700
2017/04/12 61 62 57 57 5,327,300
2017/04/11 62 63 61 62 2,338,400
2017/04/10 60 63 60 63 1,395,300
2017/04/07 60 62 59 60 3,234,800
2017/04/06 62 62 59 59 3,557,600
2017/04/05 61 64 61 62 3,351,700
2017/04/04 63 64 60 60 4,241,700
2017/04/03 66 67 64 64 1,983,800
2017/03/31 67 68 66 66 1,157,800
2017/03/30 67 68 66 67 1,442,600
2017/03/29 68 69 67 67 2,374,200
2017/03/28 66 67 66 66 584,600
2017/03/27 66 67 65 66 1,486,000
2017/03/24 66 68 66 66 2,958,700
2017/03/23 67 68 66 66 2,012,100
2017/03/22 66 67 65 66 2,501,000
2017/03/21 70 70 67 67 6,103,200
2017/03/17 73 73 71 72 1,579,500
2017/03/16 71 73 71 73 1,746,900
2017/03/15 71 72 71 71 1,264,200
2017/03/14 71 72 71 72 755,600
2017/03/13 72 73 71 71 1,800,000
2017/03/10 72 73 72 72 2,127,900
2017/03/09 74 75 71 71 5,074,000
2017/03/08 71 73 70 73 3,323,100
2017/03/07 72 73 70 71 4,340,200
2017/03/06 73 74 72 73 3,783,500
2017/03/03 73 74 72 74 3,115,400
2017/03/02 75 75 73 74 4,929,200
2017/03/01 76 77 75 76 2,494,000
2017/02/28 77 78 76 77 3,366,000
2017/02/27 78 78 76 77 2,478,000
2017/02/24 79 79 77 78 4,296,000
2017/02/23 78 81 78 79 5,918,000
2017/02/22 78 78 77 77 1,000,000
2017/02/21 80 80 77 77 3,656,500
2017/02/20 77 79 77 79 3,679,900
2017/02/17 77 78 76 77 2,323,500
2017/02/16 79 80 77 78 3,726,100
2017/02/15 82 82 79 79 2,194,000
2017/02/14 81 82 79 80 3,587,700
2017/02/13 81 81 79 81 2,142,100
2017/02/10 81 83 80 80 7,233,900
2017/02/09 80 82 79 80 4,187,400
2017/02/08 79 81 78 79 3,018,800
2017/02/07 77 79 76 78 2,372,300
2017/02/06 78 78 76 78 2,988,500
2017/02/03 77 79 76 78 5,276,200
2017/02/02 80 81 76 79 5,452,700
2017/02/01 79 81 79 80 3,507,200
2017/01/31 81 82 78 80 9,002,500
2017/01/30 81 83 79 82 6,303,200
2017/01/27 79 82 78 81 9,160,800
2017/01/26 80 81 78 79 8,593,200
2017/01/25 83 87 80 81 15,799,600
2017/01/24 85 87 82 83 15,720,200
2017/01/23 83 85 80 84 10,185,700
2017/01/20 85 87 82 84 11,937,300
2017/01/19 95 95 83 88 28,957,200
2017/01/18 112 116 93 96 67,254,000
2017/01/17 105 110 103 105 22,047,800
2017/01/16 103 108 99 108 16,738,800
2017/01/13 94 102 94 102 20,773,300
2017/01/12 91 96 90 93 8,372,900
2017/01/11 91 93 88 91 6,753,000
2017/01/10 86 91 85 91 11,283,800
2017/01/06 81 85 80 84 2,897,200
2017/01/05 82 85 80 82 6,918,300
2017/01/04 80 81 79 81 2,332,900

このページの先頭へ