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 |