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 |