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
2018/12/28 29 30 28 30 1,845,100
2018/12/27 28 30 28 29 4,161,500
2018/12/26 26 28 26 26 3,001,900
2018/12/25 26 28 25 25 8,253,000
2018/12/21 30 30 27 30 6,532,400
2018/12/20 32 33 30 30 7,128,400
2018/12/19 30 31 27 29 6,482,600
2018/12/18 31 32 31 31 2,483,600
2018/12/17 30 34 30 32 7,260,900
2018/12/14 31 32 30 30 2,558,900
2018/12/13 32 33 29 31 7,831,700
2018/12/12 32 33 31 33 2,826,200
2018/12/11 33 34 32 32 6,371,900
2018/12/10 36 36 34 34 3,875,600
2018/12/07 37 38 36 36 2,436,000
2018/12/06 38 38 36 37 3,902,400
2018/12/05 38 39 37 38 2,676,300
2018/12/04 39 41 38 39 6,621,600
2018/12/03 38 39 38 39 760,400
2018/11/30 38 39 38 38 678,300
2018/11/29 39 39 38 39 748,900
2018/11/28 37 39 37 39 2,832,400
2018/11/27 36 37 36 36 1,149,100
2018/11/26 37 37 36 37 1,093,700
2018/11/22 36 37 36 37 816,400
2018/11/21 37 38 36 36 2,570,200
2018/11/20 37 38 37 37 881,100
2018/11/19 38 38 37 38 1,803,400
2018/11/16 37 39 37 37 2,190,900
2018/11/15 38 39 37 38 3,379,300
2018/11/14 38 40 37 38 4,440,900
2018/11/13 38 39 37 38 5,958,800
2018/11/12 39 40 38 38 2,635,500
2018/11/09 39 40 39 39 1,170,900
2018/11/08 40 40 39 39 785,900
2018/11/07 39 40 39 39 562,300
2018/11/06 39 40 39 39 623,200
2018/11/05 40 40 39 39 1,462,500
2018/11/02 39 40 39 40 708,500
2018/11/01 39 40 39 39 1,003,300
2018/10/31 39 40 39 40 1,224,600
2018/10/30 37 39 36 39 5,645,700
2018/10/29 40 41 38 38 3,655,100
2018/10/26 42 43 40 40 3,650,800
2018/10/25 42 43 41 41 4,664,600
2018/10/24 44 44 43 43 1,123,000
2018/10/23 44 44 43 43 4,304,000
2018/10/22 44 45 44 44 1,294,000
2018/10/19 45 46 44 45 4,932,500
2018/10/18 46 47 45 45 4,452,400
2018/10/17 45 47 45 45 4,947,500
2018/10/16 45 46 44 45 2,083,500
2018/10/15 46 46 44 45 3,421,900
2018/10/12 47 48 45 46 6,590,200
2018/10/11 49 52 46 48 25,672,000
2018/10/10 44 47 44 45 5,150,800
2018/10/09 45 46 44 44 2,882,100
2018/10/05 46 46 45 45 1,170,200
2018/10/04 45 46 45 45 1,538,100
2018/10/03 45 46 44 45 4,761,100
2018/10/02 46 46 45 45 1,391,900
2018/10/01 46 46 45 45 2,011,000
2018/09/28 47 47 45 46 3,489,100
2018/09/27 47 48 46 46 3,339,400
2018/09/26 45 47 45 47 3,478,700
2018/09/25 47 48 45 45 4,347,500
2018/09/21 48 48 47 47 2,060,900
2018/09/20 46 48 46 48 9,150,800
2018/09/19 45 46 44 44 3,414,600
2018/09/18 45 45 44 44 2,118,000
2018/09/14 45 46 43 45 6,659,000
2018/09/13 47 48 46 46 3,467,700
2018/09/12 46 48 46 47 2,321,400
2018/09/11 47 48 46 47 2,554,100
2018/09/10 46 47 46 46 1,207,100
2018/09/07 46 47 46 46 1,016,600
2018/09/06 47 48 46 47 2,172,600
2018/09/05 47 48 47 48 1,471,600
2018/09/04 49 49 47 48 3,412,700
2018/09/03 50 50 49 49 1,067,400
2018/08/31 49 50 48 50 1,438,400
2018/08/30 48 50 48 49 2,841,500
2018/08/29 49 50 48 48 1,977,400
2018/08/28 49 50 48 50 1,699,500
2018/08/27 48 49 48 49 2,591,500
2018/08/24 47 48 46 48 2,736,600
2018/08/23 47 47 46 46 893,800
2018/08/22 46 47 45 47 2,410,600
2018/08/21 47 47 46 46 703,800
2018/08/20 46 48 46 46 4,456,700
2018/08/17 45 47 44 46 4,375,000
2018/08/16 45 46 43 45 5,340,200
2018/08/15 49 49 46 47 4,047,300
2018/08/14 48 50 48 49 3,047,100
2018/08/13 51 52 48 48 5,229,500
2018/08/10 51 52 51 51 1,229,100
2018/08/09 52 52 51 52 880,300
2018/08/08 52 52 51 51 1,207,200
2018/08/07 52 53 51 51 2,131,800
2018/08/06 53 53 52 52 1,104,800
2018/08/03 52 53 52 52 932,900
2018/08/02 53 54 52 52 1,871,900
2018/08/01 53 54 52 53 2,507,500
2018/07/31 53 53 52 52 1,103,800
2018/07/30 53 54 52 52 2,107,800
2018/07/27 53 53 52 53 2,342,000
2018/07/26 54 54 53 53 1,990,600
2018/07/25 53 56 53 54 4,654,900
2018/07/24 52 53 52 53 1,038,400
2018/07/23 53 53 51 52 3,312,100
2018/07/20 52 53 52 53 1,657,600
2018/07/19 53 54 52 52 2,936,000
2018/07/18 53 54 52 53 2,024,600
2018/07/17 53 54 52 53 1,807,200
2018/07/13 53 54 52 53 2,520,200
2018/07/12 52 53 52 52 752,400
2018/07/11 53 53 52 52 2,016,900
2018/07/10 53 55 53 54 4,243,800
2018/07/09 52 54 52 53 4,683,400
2018/07/06 51 53 51 52 6,707,300
2018/07/05 53 54 51 51 6,979,900
2018/07/04 54 55 53 54 2,424,700
2018/07/03 55 56 54 55 2,544,400
2018/07/02 55 56 54 55 3,217,500
2018/06/29 56 57 55 55 2,735,400
2018/06/28 56 57 55 56 2,464,600
2018/06/27 55 57 55 56 3,421,700
2018/06/26 54 56 54 55 4,193,600
2018/06/25 57 57 54 55 8,637,300
2018/06/22 60 60 57 57 6,009,800
2018/06/21 59 60 59 59 1,543,000
2018/06/20 60 60 59 59 4,192,800
2018/06/19 60 61 59 60 4,990,600
2018/06/18 60 61 60 60 2,757,100
2018/06/15 61 62 60 61 7,156,700
2018/06/14 62 63 61 61 15,227,700
2018/06/13 69 70 65 67 13,058,700
2018/06/12 67 69 66 69 8,498,900
2018/06/11 65 67 64 66 7,190,600
2018/06/08 64 65 64 64 1,223,200
2018/06/07 65 65 64 65 852,700
2018/06/06 64 65 63 64 3,294,500
2018/06/05 65 66 64 64 2,612,100
2018/06/04 64 67 63 65 8,833,900
2018/06/01 64 64 63 64 736,400
2018/05/31 64 64 63 64 944,300
2018/05/30 64 64 63 63 3,839,500
2018/05/29 65 65 63 63 1,932,300
2018/05/28 64 65 63 64 1,965,100
2018/05/25 64 65 63 64 1,734,800
2018/05/24 64 65 63 64 2,973,400
2018/05/23 64 65 63 65 2,017,800
2018/05/22 64 65 64 64 2,286,900
2018/05/21 63 64 63 64 1,744,600
2018/05/18 63 64 62 64 2,217,100
2018/05/17 63 64 62 63 2,014,000
2018/05/16 62 64 62 62 3,111,500
2018/05/15 63 64 62 62 4,445,100
2018/05/14 64 65 63 64 1,557,900
2018/05/11 66 66 63 64 3,701,000
2018/05/10 65 66 65 65 955,600
2018/05/09 65 66 64 66 2,313,600
2018/05/08 65 65 64 65 1,088,900
2018/05/07 64 65 63 65 2,584,200
2018/05/02 63 64 63 64 1,130,300
2018/05/01 64 64 63 63 1,160,000
2018/04/27 65 65 63 63 2,915,800
2018/04/26 63 65 63 65 2,788,600
2018/04/25 63 64 63 63 2,907,700
2018/04/24 64 65 63 63 3,477,100
2018/04/23 64 65 63 64 1,201,800
2018/04/20 63 64 62 64 4,497,000
2018/04/19 64 65 62 63 3,934,600
2018/04/18 65 66 64 64 7,718,700
2018/04/17 64 66 62 65 10,378,700
2018/04/16 62 64 62 62 5,671,800
2018/04/13 62 62 61 61 1,846,400
2018/04/12 62 63 61 61 1,920,700
2018/04/11 63 63 62 62 1,375,300
2018/04/10 62 63 62 62 1,047,400
2018/04/09 63 63 61 63 2,163,500
2018/04/06 63 64 62 63 2,003,800
2018/04/05 64 64 63 63 1,689,900
2018/04/04 64 64 63 63 2,288,500
2018/04/03 62 64 62 64 1,404,000
2018/04/02 63 64 62 64 3,606,300
2018/03/30 64 65 63 63 1,558,100
2018/03/29 64 65 63 64 1,558,900
2018/03/28 62 64 62 64 1,851,000
2018/03/27 63 64 62 62 3,396,200
2018/03/26 61 63 60 62 4,649,500
2018/03/23 62 62 61 61 4,575,900
2018/03/22 64 64 62 63 3,129,900
2018/03/20 63 64 62 63 4,351,300
2018/03/19 64 65 63 64 5,703,600
2018/03/16 64 65 64 65 2,920,200
2018/03/15 65 66 64 64 6,137,000
2018/03/14 67 68 65 66 9,866,300
2018/03/13 68 69 67 67 10,728,900
2018/03/12 67 70 67 70 5,501,600
2018/03/09 68 68 66 66 2,489,100
2018/03/08 68 68 67 68 2,376,400
2018/03/07 66 68 66 68 5,112,500
2018/03/06 66 67 65 65 2,186,900
2018/03/05 66 67 65 65 2,291,200
2018/03/02 66 66 65 66 3,507,400
2018/03/01 67 68 66 67 2,329,200
2018/02/28 66 68 66 67 2,542,700
2018/02/27 68 69 67 67 4,728,700
2018/02/26 67 69 67 67 4,806,200
2018/02/23 66 67 65 67 2,368,300
2018/02/22 66 67 65 66 5,831,500
2018/02/21 67 68 66 66 3,803,700
2018/02/20 67 68 67 67 1,743,400
2018/02/19 66 68 65 67 4,237,700
2018/02/16 64 66 64 65 5,585,900
2018/02/15 64 65 62 63 4,467,000
2018/02/14 63 64 61 63 5,899,000
2018/02/13 64 65 63 63 2,896,100
2018/02/09 60 64 59 63 13,278,000
2018/02/08 63 65 62 64 8,409,000
2018/02/07 65 65 63 63 5,886,100
2018/02/06 65 65 60 62 21,910,000
2018/02/05 68 69 67 68 8,629,100
2018/02/02 69 70 68 69 4,735,900
2018/02/01 70 71 69 69 4,318,300
2018/01/31 70 71 69 69 6,918,300
2018/01/30 73 73 70 70 6,049,700
2018/01/29 73 75 72 72 18,504,700
2018/01/26 72 72 71 71 1,734,100
2018/01/25 72 73 71 72 7,860,900
2018/01/24 72 72 71 71 2,161,700
2018/01/23 70 73 70 72 7,091,000
2018/01/22 72 72 70 70 7,240,600
2018/01/19 72 73 72 72 1,965,600
2018/01/18 72 73 72 72 4,102,200
2018/01/17 73 74 72 72 8,879,500
2018/01/16 78 78 74 75 12,592,200
2018/01/15 74 77 73 77 22,869,900
2018/01/12 74 74 73 73 3,866,300
2018/01/11 75 75 72 72 11,137,700
2018/01/10 74 76 73 75 11,278,400
2018/01/09 74 74 73 74 7,488,500
2018/01/05 72 75 72 73 18,245,300
2018/01/04 73 75 72 72 16,443,600

このページの先頭へ