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 |
---|---|---|---|---|---|
2019/12/30 | 26 | 27 | 26 | 26 | 721,100 |
2019/12/27 | 26 | 27 | 25 | 26 | 1,399,000 |
2019/12/26 | 26 | 27 | 25 | 26 | 6,207,400 |
2019/12/25 | 26 | 27 | 25 | 26 | 9,387,800 |
2019/12/24 | 26 | 27 | 26 | 26 | 7,101,000 |
2019/12/23 | 27 | 27 | 26 | 26 | 6,261,800 |
2019/12/20 | 27 | 28 | 26 | 27 | 4,993,400 |
2019/12/19 | 27 | 28 | 27 | 27 | 3,990,700 |
2019/12/18 | 27 | 28 | 27 | 28 | 3,434,400 |
2019/12/17 | 27 | 28 | 27 | 27 | 3,532,300 |
2019/12/16 | 28 | 28 | 27 | 27 | 2,453,400 |
2019/12/13 | 29 | 29 | 27 | 27 | 3,104,500 |
2019/12/12 | 28 | 29 | 28 | 28 | 2,457,100 |
2019/12/11 | 29 | 29 | 28 | 28 | 2,013,600 |
2019/12/10 | 28 | 29 | 28 | 28 | 2,243,700 |
2019/12/09 | 28 | 29 | 27 | 28 | 4,576,800 |
2019/12/06 | 27 | 29 | 27 | 28 | 3,973,000 |
2019/12/05 | 28 | 28 | 27 | 27 | 1,890,600 |
2019/12/04 | 28 | 28 | 27 | 27 | 1,973,200 |
2019/12/03 | 27 | 28 | 27 | 28 | 2,167,900 |
2019/12/02 | 28 | 28 | 27 | 27 | 1,535,400 |
2019/11/29 | 27 | 28 | 27 | 28 | 1,651,400 |
2019/11/28 | 28 | 29 | 27 | 28 | 2,780,500 |
2019/11/27 | 29 | 29 | 28 | 28 | 2,179,500 |
2019/11/26 | 28 | 29 | 28 | 28 | 1,384,600 |
2019/11/25 | 29 | 29 | 28 | 28 | 2,198,300 |
2019/11/22 | 29 | 30 | 28 | 29 | 12,341,400 |
2019/11/21 | 28 | 29 | 27 | 29 | 11,865,000 |
2019/11/20 | 27 | 28 | 27 | 27 | 846,300 |
2019/11/19 | 27 | 28 | 27 | 28 | 1,847,900 |
2019/11/18 | 28 | 28 | 27 | 27 | 1,377,700 |
2019/11/15 | 29 | 29 | 26 | 27 | 6,644,700 |
2019/11/14 | 30 | 31 | 29 | 29 | 6,552,600 |
2019/11/13 | 29 | 34 | 28 | 29 | 23,501,400 |
2019/11/12 | 28 | 28 | 27 | 28 | 3,183,400 |
2019/11/11 | 27 | 28 | 26 | 27 | 3,877,200 |
2019/11/08 | 28 | 30 | 26 | 27 | 21,100,300 |
2019/11/07 | 25 | 27 | 25 | 27 | 5,171,200 |
2019/11/06 | 24 | 26 | 23 | 25 | 9,396,900 |
2019/11/05 | 23 | 24 | 23 | 23 | 2,935,500 |
2019/11/01 | 24 | 25 | 23 | 23 | 1,547,000 |
2019/10/31 | 24 | 25 | 24 | 25 | 1,510,500 |
2019/10/30 | 24 | 25 | 24 | 24 | 3,588,400 |
2019/10/29 | 25 | 25 | 24 | 24 | 821,600 |
2019/10/28 | 25 | 25 | 24 | 25 | 871,600 |
2019/10/25 | 24 | 25 | 23 | 25 | 3,784,500 |
2019/10/24 | 24 | 25 | 24 | 24 | 2,555,200 |
2019/10/23 | 25 | 25 | 23 | 24 | 5,563,300 |
2019/10/21 | 24 | 25 | 23 | 25 | 2,212,300 |
2019/10/18 | 24 | 24 | 23 | 24 | 3,804,000 |
2019/10/17 | 24 | 24 | 23 | 23 | 4,780,500 |
2019/10/16 | 23 | 26 | 23 | 24 | 11,793,500 |
2019/10/15 | 23 | 24 | 23 | 23 | 3,619,900 |
2019/10/11 | 23 | 24 | 22 | 23 | 3,819,800 |
2019/10/10 | 23 | 24 | 23 | 23 | 3,457,000 |
2019/10/09 | 23 | 24 | 23 | 23 | 3,950,900 |
2019/10/08 | 23 | 24 | 23 | 23 | 1,807,500 |
2019/10/07 | 23 | 24 | 23 | 23 | 1,106,800 |
2019/10/04 | 24 | 24 | 23 | 23 | 2,163,300 |
2019/10/03 | 23 | 24 | 23 | 24 | 824,100 |
2019/10/02 | 24 | 24 | 23 | 24 | 812,300 |
2019/10/01 | 24 | 25 | 23 | 24 | 1,632,600 |
2019/09/30 | 24 | 25 | 23 | 24 | 2,210,800 |
2019/09/27 | 24 | 25 | 24 | 24 | 1,388,700 |
2019/09/26 | 24 | 25 | 24 | 24 | 877,300 |
2019/09/25 | 24 | 25 | 24 | 24 | 1,205,400 |
2019/09/24 | 25 | 25 | 23 | 24 | 4,100,100 |
2019/09/20 | 24 | 25 | 24 | 25 | 789,600 |
2019/09/19 | 25 | 26 | 24 | 24 | 2,056,600 |
2019/09/18 | 25 | 26 | 25 | 25 | 1,530,100 |
2019/09/17 | 25 | 26 | 24 | 25 | 6,160,800 |
2019/09/13 | 26 | 28 | 26 | 27 | 3,683,400 |
2019/09/12 | 26 | 27 | 26 | 27 | 2,805,100 |
2019/09/11 | 26 | 26 | 25 | 26 | 1,163,900 |
2019/09/10 | 26 | 26 | 25 | 26 | 966,400 |
2019/09/09 | 26 | 26 | 25 | 25 | 590,600 |
2019/09/06 | 25 | 26 | 25 | 25 | 737,800 |
2019/09/05 | 25 | 26 | 25 | 25 | 782,700 |
2019/09/04 | 25 | 26 | 24 | 26 | 2,094,100 |
2019/09/03 | 25 | 26 | 24 | 24 | 2,979,600 |
2019/09/02 | 25 | 26 | 25 | 25 | 614,900 |
2019/08/30 | 24 | 26 | 24 | 25 | 3,086,100 |
2019/08/29 | 25 | 26 | 23 | 24 | 4,057,000 |
2019/08/28 | 26 | 26 | 25 | 26 | 905,400 |
2019/08/27 | 25 | 26 | 25 | 26 | 1,671,800 |
2019/08/26 | 26 | 26 | 25 | 26 | 1,915,000 |
2019/08/23 | 27 | 27 | 26 | 26 | 1,761,200 |
2019/08/22 | 26 | 27 | 26 | 26 | 2,165,800 |
2019/08/21 | 26 | 27 | 25 | 26 | 2,099,900 |
2019/08/20 | 26 | 27 | 25 | 26 | 2,704,000 |
2019/08/19 | 26 | 27 | 25 | 26 | 4,251,600 |
2019/08/16 | 27 | 27 | 26 | 26 | 1,595,000 |
2019/08/15 | 26 | 27 | 26 | 26 | 2,002,700 |
2019/08/14 | 27 | 27 | 26 | 27 | 1,818,100 |
2019/08/13 | 27 | 27 | 26 | 27 | 1,885,600 |
2019/08/09 | 27 | 27 | 26 | 27 | 2,082,100 |
2019/08/08 | 27 | 28 | 26 | 27 | 2,678,300 |
2019/08/07 | 27 | 28 | 26 | 26 | 2,253,400 |
2019/08/06 | 26 | 27 | 25 | 27 | 3,768,800 |
2019/08/05 | 27 | 28 | 26 | 26 | 3,916,300 |
2019/08/02 | 27 | 28 | 27 | 27 | 1,741,800 |
2019/08/01 | 27 | 28 | 27 | 27 | 580,900 |
2019/07/31 | 27 | 28 | 27 | 27 | 1,574,500 |
2019/07/30 | 28 | 28 | 27 | 28 | 1,131,000 |
2019/07/29 | 28 | 28 | 27 | 28 | 1,387,300 |
2019/07/26 | 28 | 29 | 27 | 28 | 1,457,400 |
2019/07/25 | 28 | 29 | 28 | 28 | 1,195,400 |
2019/07/24 | 28 | 29 | 27 | 29 | 3,505,600 |
2019/07/23 | 28 | 28 | 27 | 28 | 1,124,100 |
2019/07/22 | 28 | 28 | 27 | 27 | 890,600 |
2019/07/19 | 28 | 28 | 27 | 27 | 818,600 |
2019/07/18 | 28 | 28 | 27 | 27 | 1,556,500 |
2019/07/17 | 27 | 28 | 27 | 27 | 1,305,000 |
2019/07/16 | 28 | 28 | 27 | 28 | 1,878,100 |
2019/07/12 | 29 | 29 | 27 | 28 | 4,934,000 |
2019/07/11 | 29 | 30 | 29 | 29 | 756,000 |
2019/07/10 | 29 | 30 | 28 | 29 | 1,840,700 |
2019/07/09 | 30 | 30 | 28 | 29 | 2,143,000 |
2019/07/08 | 29 | 30 | 28 | 29 | 4,717,600 |
2019/07/05 | 28 | 29 | 28 | 29 | 1,968,500 |
2019/07/04 | 28 | 29 | 28 | 28 | 4,136,600 |
2019/07/03 | 28 | 29 | 27 | 28 | 3,275,900 |
2019/07/02 | 28 | 29 | 28 | 28 | 2,444,800 |
2019/07/01 | 28 | 29 | 27 | 28 | 3,622,400 |
2019/06/28 | 28 | 29 | 28 | 28 | 2,367,800 |
2019/06/27 | 29 | 29 | 28 | 29 | 2,114,600 |
2019/06/26 | 27 | 29 | 27 | 29 | 4,080,800 |
2019/06/25 | 27 | 28 | 27 | 27 | 1,304,700 |
2019/06/24 | 28 | 28 | 27 | 27 | 1,405,100 |
2019/06/21 | 28 | 28 | 27 | 27 | 1,241,500 |
2019/06/20 | 28 | 28 | 27 | 28 | 1,298,100 |
2019/06/19 | 27 | 28 | 27 | 27 | 945,500 |
2019/06/18 | 28 | 28 | 27 | 27 | 1,303,100 |
2019/06/17 | 28 | 28 | 27 | 27 | 1,102,400 |
2019/06/14 | 27 | 28 | 27 | 27 | 2,131,200 |
2019/06/13 | 28 | 29 | 28 | 28 | 1,969,600 |
2019/06/12 | 28 | 29 | 27 | 28 | 2,905,900 |
2019/06/11 | 28 | 28 | 27 | 28 | 1,474,700 |
2019/06/10 | 27 | 28 | 27 | 28 | 1,679,400 |
2019/06/07 | 28 | 28 | 27 | 28 | 1,291,300 |
2019/06/06 | 27 | 28 | 27 | 28 | 1,485,700 |
2019/06/05 | 28 | 28 | 27 | 28 | 1,326,700 |
2019/06/04 | 27 | 28 | 26 | 27 | 2,774,800 |
2019/06/03 | 28 | 28 | 26 | 27 | 4,759,200 |
2019/05/31 | 28 | 28 | 27 | 28 | 1,338,900 |
2019/05/30 | 28 | 28 | 27 | 28 | 2,310,200 |
2019/05/29 | 29 | 30 | 27 | 28 | 9,114,100 |
2019/05/28 | 28 | 29 | 28 | 28 | 1,527,600 |
2019/05/27 | 28 | 29 | 27 | 28 | 4,561,000 |
2019/05/24 | 28 | 29 | 28 | 28 | 1,190,000 |
2019/05/23 | 28 | 29 | 28 | 28 | 1,094,600 |
2019/05/22 | 28 | 29 | 28 | 28 | 1,519,400 |
2019/05/21 | 28 | 29 | 27 | 28 | 3,040,500 |
2019/05/20 | 28 | 29 | 27 | 28 | 5,441,100 |
2019/05/17 | 28 | 29 | 27 | 28 | 1,966,700 |
2019/05/16 | 27 | 29 | 27 | 27 | 5,931,700 |
2019/05/15 | 27 | 28 | 27 | 27 | 1,603,600 |
2019/05/14 | 27 | 28 | 26 | 27 | 3,393,500 |
2019/05/13 | 27 | 28 | 27 | 27 | 1,335,800 |
2019/05/10 | 27 | 28 | 26 | 27 | 2,051,300 |
2019/05/09 | 27 | 28 | 26 | 27 | 3,558,900 |
2019/05/08 | 27 | 28 | 27 | 27 | 1,817,900 |
2019/05/07 | 28 | 28 | 27 | 27 | 1,391,500 |
2019/04/26 | 27 | 28 | 27 | 28 | 1,516,200 |
2019/04/25 | 27 | 28 | 27 | 27 | 1,506,900 |
2019/04/24 | 28 | 28 | 27 | 28 | 2,119,900 |
2019/04/23 | 27 | 29 | 27 | 29 | 4,672,800 |
2019/04/22 | 27 | 28 | 27 | 28 | 1,821,700 |
2019/04/19 | 29 | 29 | 27 | 28 | 7,045,200 |
2019/04/18 | 29 | 30 | 28 | 28 | 3,125,700 |
2019/04/17 | 29 | 30 | 28 | 29 | 3,097,500 |
2019/04/16 | 29 | 30 | 28 | 28 | 4,009,100 |
2019/04/15 | 28 | 30 | 28 | 29 | 1,774,500 |
2019/04/12 | 29 | 29 | 28 | 28 | 1,954,200 |
2019/04/11 | 29 | 30 | 28 | 29 | 4,935,500 |
2019/04/10 | 29 | 29 | 28 | 29 | 2,378,900 |
2019/04/09 | 29 | 30 | 29 | 29 | 4,024,100 |
2019/04/08 | 28 | 29 | 27 | 29 | 8,378,600 |
2019/04/05 | 27 | 28 | 27 | 27 | 4,219,400 |
2019/04/04 | 27 | 28 | 26 | 28 | 4,541,900 |
2019/04/03 | 28 | 28 | 26 | 28 | 6,592,500 |
2019/04/02 | 26 | 28 | 25 | 27 | 12,159,800 |
2019/04/01 | 26 | 28 | 26 | 26 | 6,204,500 |
2019/03/29 | 26 | 27 | 26 | 27 | 3,912,100 |
2019/03/28 | 26 | 27 | 25 | 26 | 8,809,200 |
2019/03/27 | 28 | 28 | 26 | 27 | 3,311,700 |
2019/03/26 | 27 | 28 | 27 | 28 | 1,698,200 |
2019/03/25 | 26 | 27 | 26 | 27 | 2,190,700 |
2019/03/22 | 28 | 28 | 26 | 27 | 14,946,200 |
2019/03/20 | 29 | 30 | 28 | 28 | 5,631,200 |
2019/03/19 | 30 | 30 | 29 | 29 | 1,123,200 |
2019/03/18 | 30 | 31 | 29 | 30 | 4,855,600 |
2019/03/15 | 31 | 34 | 31 | 32 | 9,723,800 |
2019/03/14 | 30 | 31 | 29 | 31 | 5,304,300 |
2019/03/13 | 28 | 30 | 28 | 30 | 3,446,900 |
2019/03/12 | 29 | 29 | 28 | 28 | 939,000 |
2019/03/11 | 28 | 29 | 27 | 28 | 3,572,200 |
2019/03/08 | 29 | 29 | 28 | 28 | 2,856,400 |
2019/03/07 | 29 | 30 | 29 | 29 | 1,168,700 |
2019/03/06 | 30 | 30 | 29 | 30 | 1,095,100 |
2019/03/05 | 30 | 30 | 29 | 29 | 3,239,100 |
2019/03/04 | 29 | 30 | 28 | 30 | 5,434,000 |
2019/03/01 | 28 | 29 | 28 | 28 | 1,427,600 |
2019/02/28 | 28 | 29 | 28 | 28 | 2,115,500 |
2019/02/27 | 28 | 29 | 28 | 28 | 1,691,600 |
2019/02/26 | 29 | 29 | 28 | 29 | 1,575,700 |
2019/02/25 | 28 | 29 | 28 | 29 | 1,478,700 |
2019/02/22 | 27 | 28 | 27 | 28 | 2,013,300 |
2019/02/21 | 28 | 29 | 27 | 28 | 2,444,700 |
2019/02/20 | 29 | 29 | 28 | 28 | 1,040,200 |
2019/02/19 | 28 | 29 | 27 | 29 | 3,195,700 |
2019/02/18 | 28 | 28 | 27 | 27 | 1,806,000 |
2019/02/15 | 27 | 28 | 27 | 27 | 1,889,200 |
2019/02/14 | 28 | 28 | 27 | 28 | 2,175,800 |
2019/02/13 | 28 | 28 | 27 | 28 | 2,332,700 |
2019/02/12 | 27 | 29 | 27 | 28 | 3,069,000 |
2019/02/08 | 28 | 28 | 27 | 28 | 2,470,000 |
2019/02/07 | 28 | 29 | 28 | 28 | 2,453,500 |
2019/02/06 | 29 | 29 | 28 | 29 | 2,016,700 |
2019/02/05 | 29 | 29 | 28 | 28 | 1,221,100 |
2019/02/04 | 28 | 29 | 27 | 28 | 3,067,300 |
2019/02/01 | 28 | 29 | 27 | 27 | 2,733,000 |
2019/01/31 | 28 | 29 | 28 | 28 | 2,277,700 |
2019/01/30 | 28 | 29 | 27 | 28 | 3,277,500 |
2019/01/29 | 28 | 29 | 27 | 28 | 6,411,200 |
2019/01/28 | 28 | 29 | 27 | 27 | 6,046,500 |
2019/01/25 | 29 | 30 | 27 | 28 | 15,995,400 |
2019/01/24 | 29 | 30 | 28 | 30 | 7,319,300 |
2019/01/23 | 30 | 31 | 29 | 29 | 9,173,800 |
2019/01/22 | 32 | 33 | 31 | 31 | 1,540,800 |
2019/01/21 | 32 | 33 | 31 | 32 | 2,068,900 |
2019/01/18 | 34 | 35 | 31 | 32 | 8,692,700 |
2019/01/17 | 31 | 35 | 31 | 34 | 9,054,900 |
2019/01/16 | 30 | 32 | 30 | 31 | 2,049,200 |
2019/01/15 | 30 | 31 | 30 | 30 | 1,044,400 |
2019/01/11 | 30 | 31 | 30 | 31 | 757,600 |
2019/01/10 | 31 | 32 | 29 | 30 | 2,399,400 |
2019/01/09 | 32 | 32 | 31 | 31 | 741,100 |
2019/01/08 | 31 | 32 | 30 | 32 | 2,917,900 |
2019/01/07 | 32 | 32 | 31 | 31 | 1,257,500 |
2019/01/04 | 28 | 30 | 27 | 30 | 2,212,200 |