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
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

このページの先頭へ