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 |
---|---|---|---|---|---|
2020/12/30 | 15 | 16 | 14 | 16 | 19,594,700 |
2020/12/29 | 15 | 15 | 14 | 14 | 12,264,500 |
2020/12/28 | 16 | 16 | 15 | 15 | 14,103,400 |
2020/12/25 | 15 | 16 | 15 | 16 | 10,035,600 |
2020/12/24 | 17 | 18 | 15 | 15 | 31,144,200 |
2020/12/23 | 18 | 18 | 17 | 17 | 81,896,400 |
2020/12/22 | 18 | 19 | 17 | 18 | 77,404,900 |
2020/12/21 | 19 | 19 | 18 | 18 | 79,560,900 |
2020/12/18 | 18 | 19 | 18 | 18 | 65,639,800 |
2020/12/17 | 17 | 18 | 17 | 17 | 73,728,200 |
2020/12/16 | 17 | 18 | 17 | 18 | 55,030,100 |
2020/12/15 | 18 | 18 | 17 | 18 | 70,716,600 |
2020/12/14 | 18 | 18 | 17 | 18 | 73,183,200 |
2020/12/11 | 18 | 18 | 17 | 18 | 71,416,200 |
2020/12/10 | 18 | 19 | 17 | 17 | 69,576,300 |
2020/12/09 | 18 | 19 | 18 | 18 | 58,837,600 |
2020/12/08 | 18 | 19 | 18 | 18 | 48,549,800 |
2020/12/07 | 20 | 20 | 18 | 19 | 17,749,900 |
2020/12/04 | 19 | 20 | 18 | 19 | 52,036,700 |
2020/12/03 | 19 | 20 | 18 | 20 | 80,859,600 |
2020/12/02 | 18 | 19 | 18 | 19 | 58,521,200 |
2020/12/01 | 18 | 19 | 18 | 19 | 46,556,300 |
2020/11/30 | 19 | 19 | 18 | 19 | 28,753,400 |
2020/11/27 | 19 | 19 | 18 | 19 | 28,914,600 |
2020/11/26 | 19 | 19 | 18 | 19 | 29,748,500 |
2020/11/25 | 19 | 19 | 18 | 19 | 29,793,000 |
2020/11/24 | 18 | 19 | 18 | 19 | 26,329,700 |
2020/11/20 | 19 | 19 | 18 | 18 | 27,540,600 |
2020/11/19 | 19 | 19 | 18 | 19 | 23,903,600 |
2020/11/18 | 19 | 19 | 18 | 18 | 24,649,300 |
2020/11/17 | 18 | 19 | 18 | 18 | 21,834,200 |
2020/11/16 | 19 | 19 | 18 | 19 | 25,731,200 |
2020/11/13 | 19 | 19 | 18 | 19 | 25,238,900 |
2020/11/12 | 19 | 19 | 18 | 19 | 21,161,100 |
2020/11/11 | 19 | 19 | 18 | 19 | 4,211,000 |
2020/11/10 | 19 | 20 | 18 | 18 | 33,530,400 |
2020/11/09 | 20 | 20 | 19 | 20 | 29,777,900 |
2020/11/06 | 20 | 20 | 19 | 20 | 35,774,200 |
2020/11/05 | 20 | 20 | 19 | 20 | 28,848,300 |
2020/11/04 | 19 | 20 | 19 | 20 | 31,385,800 |
2020/11/02 | 19 | 20 | 19 | 19 | 29,960,200 |
2020/10/30 | 19 | 20 | 19 | 19 | 25,962,300 |
2020/10/29 | 19 | 20 | 19 | 20 | 20,754,900 |
2020/10/28 | 20 | 21 | 19 | 19 | 21,206,900 |
2020/10/27 | 20 | 21 | 19 | 20 | 24,765,800 |
2020/10/26 | 20 | 21 | 19 | 20 | 24,083,300 |
2020/10/23 | 20 | 20 | 19 | 20 | 22,422,000 |
2020/10/22 | 20 | 21 | 19 | 20 | 24,779,500 |
2020/10/21 | 19 | 20 | 19 | 20 | 16,149,400 |
2020/10/20 | 20 | 20 | 19 | 19 | 16,800,000 |
2020/10/20 | 1 -> 0.95 分割 | ||||
2020/10/19 | 19 | 20 | 19 | 20 | 17,904,329 |
2020/10/16 | 20 | 21 | 19 | 20 | 26,895,350 |
2020/10/15 | 20 | 21 | 20 | 20 | 18,679,077 |
2020/10/14 | 20 | 21 | 20 | 20 | 18,319,208 |
2020/10/13 | 20 | 21 | 20 | 20 | 16,636,086 |
2020/10/12 | 20 | 21 | 20 | 20 | 18,591,560 |
2020/10/09 | 22 | 22 | 20 | 21 | 26,573,289 |
2020/10/08 | 20 | 22 | 20 | 21 | 36,565,302 |
2020/10/07 | 19 | 20 | 18 | 20 | 26,372,350 |
2020/10/06 | 19 | 19 | 18 | 19 | 8,581,143 |
2020/10/05 | 18 | 19 | 18 | 18 | 6,836,109 |
2020/10/02 | 18 | 19 | 18 | 18 | 4,041,874 |
2020/09/30 | 19 | 19 | 18 | 19 | 1,635,213 |
2020/09/29 | 18 | 19 | 18 | 19 | 3,805,329 |
2020/09/28 | 19 | 20 | 18 | 19 | 6,838,410 |
2020/09/25 | 19 | 20 | 19 | 19 | 3,532,576 |
2020/09/24 | 20 | 20 | 19 | 20 | 3,223,417 |
2020/09/23 | 20 | 20 | 19 | 20 | 2,481,375 |
2020/09/18 | 19 | 20 | 19 | 20 | 8,237,200 |
2020/09/17 | 20 | 20 | 19 | 19 | 3,508,100 |
2020/09/16 | 20 | 20 | 19 | 20 | 2,135,100 |
2020/09/15 | 20 | 20 | 19 | 20 | 2,117,800 |
2020/09/14 | 19 | 21 | 18 | 19 | 12,953,600 |
2020/09/11 | 19 | 21 | 19 | 20 | 13,547,800 |
2020/09/10 | 19 | 19 | 17 | 18 | 14,504,200 |
2020/09/09 | 18 | 19 | 18 | 18 | 3,325,700 |
2020/09/08 | 19 | 20 | 18 | 19 | 6,545,100 |
2020/09/07 | 19 | 19 | 18 | 19 | 9,266,500 |
2020/09/04 | 19 | 20 | 18 | 20 | 10,343,100 |
2020/09/03 | 19 | 20 | 19 | 20 | 2,431,000 |
2020/09/02 | 20 | 21 | 19 | 20 | 10,895,300 |
2020/09/01 | 20 | 20 | 19 | 20 | 3,105,000 |
2020/08/31 | 20 | 21 | 19 | 20 | 12,230,900 |
2020/08/28 | 21 | 21 | 20 | 20 | 5,464,700 |
2020/08/27 | 21 | 22 | 21 | 21 | 4,301,900 |
2020/08/26 | 21 | 22 | 20 | 21 | 10,099,600 |
2020/08/25 | 21 | 22 | 20 | 22 | 16,843,400 |
2020/08/24 | 22 | 23 | 21 | 22 | 9,027,900 |
2020/08/21 | 23 | 24 | 22 | 23 | 9,791,800 |
2020/08/20 | 23 | 25 | 22 | 24 | 7,275,600 |
2020/08/19 | 24 | 25 | 23 | 23 | 9,289,500 |
2020/08/18 | 24 | 24 | 22 | 24 | 10,693,000 |
2020/08/17 | 25 | 25 | 23 | 24 | 5,354,000 |
2020/08/14 | 25 | 26 | 24 | 25 | 11,747,800 |
2020/08/13 | 25 | 26 | 24 | 25 | 11,554,200 |
2020/08/12 | 26 | 27 | 25 | 25 | 13,881,800 |
2020/08/11 | 29 | 29 | 26 | 27 | 10,764,000 |
2020/08/07 | 26 | 33 | 25 | 28 | 40,646,800 |
2020/08/07 | 1 -> 1.36 分割 | ||||
2020/08/06 | 36 | 37 | 32 | 34 | 24,056,804 |
2020/08/05 | 34 | 38 | 33 | 37 | 31,841,405 |
2020/08/04 | 33 | 34 | 32 | 32 | 7,756,301 |
2020/08/03 | 32 | 34 | 31 | 33 | 7,732,201 |
2020/07/31 | 31 | 32 | 29 | 32 | 16,719,703 |
2020/07/30 | 31 | 32 | 31 | 31 | 2,428,800 |
2020/07/29 | 31 | 32 | 31 | 31 | 2,990,900 |
2020/07/28 | 32 | 34 | 31 | 31 | 8,779,501 |
2020/07/27 | 31 | 33 | 31 | 32 | 7,672,001 |
2020/07/22 | 32 | 33 | 31 | 31 | 7,945,801 |
2020/07/21 | 31 | 33 | 31 | 31 | 6,288,301 |
2020/07/20 | 31 | 32 | 31 | 31 | 1,787,500 |
2020/07/17 | 34 | 34 | 31 | 32 | 11,805,102 |
2020/07/16 | 35 | 35 | 34 | 34 | 3,226,301 |
2020/07/15 | 36 | 37 | 35 | 35 | 4,679,201 |
2020/07/14 | 34 | 37 | 34 | 35 | 5,194,501 |
2020/07/13 | 36 | 36 | 34 | 35 | 3,943,401 |
2020/07/10 | 37 | 38 | 36 | 36 | 4,208,701 |
2020/07/09 | 38 | 39 | 36 | 37 | 6,394,201 |
2020/07/08 | 34 | 40 | 34 | 36 | 19,480,300 |
2020/07/07 | 35 | 36 | 33 | 34 | 9,411,300 |
2020/07/06 | 35 | 37 | 34 | 35 | 6,658,700 |
2020/07/03 | 35 | 38 | 33 | 35 | 17,450,500 |
2020/07/02 | 37 | 37 | 33 | 34 | 19,412,000 |
2020/07/01 | 40 | 44 | 36 | 37 | 37,810,200 |
2020/06/30 | 30 | 43 | 30 | 40 | 82,568,700 |
2020/06/29 | 29 | 31 | 29 | 30 | 10,791,300 |
2020/06/26 | 30 | 31 | 29 | 29 | 7,534,200 |
2020/06/25 | 29 | 31 | 28 | 30 | 13,333,300 |
2020/06/24 | 32 | 33 | 30 | 30 | 13,586,000 |
2020/06/23 | 34 | 35 | 32 | 33 | 12,253,100 |
2020/06/22 | 34 | 35 | 33 | 34 | 9,358,100 |
2020/06/19 | 38 | 41 | 34 | 35 | 44,208,500 |
2020/06/18 | 32 | 39 | 31 | 35 | 43,557,600 |
2020/06/17 | 35 | 36 | 32 | 32 | 11,854,600 |
2020/06/16 | 38 | 40 | 33 | 36 | 37,371,800 |
2020/06/15 | 43 | 44 | 36 | 37 | 32,898,600 |
2020/06/12 | 39 | 49 | 39 | 48 | 31,788,900 |
2020/06/11 | 47 | 49 | 42 | 45 | 25,454,500 |
2020/06/10 | 55 | 56 | 47 | 49 | 45,497,000 |
2020/06/09 | 58 | 59 | 47 | 53 | 109,635,700 |
2020/06/08 | 39 | 63 | 39 | 48 | 224,582,400 |
2020/06/05 | 32 | 35 | 31 | 35 | 14,058,700 |
2020/06/04 | 32 | 33 | 31 | 32 | 7,865,700 |
2020/06/03 | 32 | 33 | 31 | 32 | 5,941,700 |
2020/06/02 | 31 | 33 | 30 | 32 | 13,950,400 |
2020/06/01 | 30 | 34 | 29 | 30 | 24,068,600 |
2020/05/29 | 28 | 29 | 27 | 29 | 7,576,800 |
2020/05/28 | 27 | 29 | 27 | 27 | 4,847,600 |
2020/05/27 | 27 | 28 | 26 | 27 | 2,566,700 |
2020/05/26 | 28 | 29 | 26 | 27 | 11,022,300 |
2020/05/25 | 27 | 28 | 26 | 27 | 9,484,600 |
2020/05/22 | 25 | 28 | 25 | 26 | 11,683,000 |
2020/05/21 | 25 | 26 | 25 | 25 | 3,056,800 |
2020/05/20 | 25 | 26 | 25 | 25 | 2,899,300 |
2020/05/19 | 26 | 26 | 25 | 25 | 2,980,500 |
2020/05/18 | 26 | 27 | 25 | 25 | 5,110,900 |
2020/05/15 | 27 | 27 | 26 | 26 | 4,291,500 |
2020/05/14 | 28 | 28 | 26 | 27 | 5,554,600 |
2020/05/13 | 26 | 28 | 26 | 27 | 4,482,300 |
2020/05/12 | 27 | 28 | 26 | 26 | 7,057,600 |
2020/05/11 | 27 | 28 | 26 | 26 | 6,709,400 |
2020/05/08 | 27 | 28 | 26 | 26 | 3,156,400 |
2020/05/07 | 25 | 28 | 25 | 27 | 7,827,800 |
2020/05/01 | 25 | 26 | 24 | 25 | 5,013,200 |
2020/04/30 | 25 | 26 | 25 | 25 | 3,825,500 |
2020/04/28 | 26 | 26 | 25 | 25 | 3,974,200 |
2020/04/27 | 27 | 28 | 25 | 26 | 6,219,000 |
2020/04/24 | 24 | 27 | 23 | 27 | 9,451,700 |
2020/04/23 | 26 | 26 | 23 | 24 | 8,448,900 |
2020/04/22 | 26 | 29 | 24 | 25 | 35,949,700 |
2020/04/21 | 23 | 24 | 22 | 22 | 4,359,400 |
2020/04/20 | 26 | 27 | 23 | 23 | 8,268,900 |
2020/04/17 | 25 | 26 | 24 | 26 | 9,039,600 |
2020/04/16 | 20 | 26 | 19 | 24 | 12,253,100 |
2020/04/15 | 20 | 20 | 19 | 20 | 2,677,300 |
2020/04/14 | 19 | 20 | 19 | 20 | 2,861,700 |
2020/04/13 | 19 | 19 | 18 | 19 | 1,194,600 |
2020/04/10 | 18 | 19 | 17 | 19 | 4,634,300 |
2020/04/09 | 17 | 18 | 17 | 17 | 1,289,900 |
2020/04/08 | 17 | 18 | 16 | 17 | 3,230,000 |
2020/04/07 | 17 | 18 | 16 | 17 | 3,024,300 |
2020/04/06 | 16 | 18 | 16 | 17 | 3,312,400 |
2020/04/03 | 16 | 18 | 16 | 17 | 5,856,700 |
2020/04/02 | 17 | 18 | 16 | 16 | 4,672,800 |
2020/04/01 | 17 | 18 | 16 | 17 | 2,347,400 |
2020/03/31 | 17 | 18 | 17 | 17 | 771,800 |
2020/03/30 | 17 | 18 | 16 | 16 | 2,580,000 |
2020/03/27 | 18 | 18 | 17 | 17 | 952,400 |
2020/03/26 | 19 | 19 | 17 | 18 | 3,023,900 |
2020/03/25 | 19 | 20 | 18 | 19 | 2,946,400 |
2020/03/24 | 17 | 19 | 17 | 18 | 3,764,700 |
2020/03/23 | 16 | 17 | 15 | 17 | 2,850,700 |
2020/03/19 | 15 | 16 | 15 | 15 | 1,427,400 |
2020/03/18 | 15 | 16 | 15 | 15 | 4,176,800 |
2020/03/17 | 14 | 16 | 13 | 15 | 8,463,900 |
2020/03/16 | 17 | 18 | 15 | 15 | 3,790,000 |
2020/03/13 | 17 | 18 | 16 | 17 | 5,494,600 |
2020/03/12 | 19 | 20 | 18 | 19 | 3,466,500 |
2020/03/11 | 20 | 21 | 19 | 19 | 3,734,300 |
2020/03/10 | 17 | 20 | 16 | 20 | 7,369,400 |
2020/03/09 | 24 | 24 | 20 | 20 | 5,980,600 |
2020/03/06 | 25 | 25 | 24 | 24 | 1,701,300 |
2020/03/05 | 25 | 26 | 24 | 26 | 3,546,100 |
2020/03/04 | 25 | 26 | 24 | 25 | 4,092,400 |
2020/03/03 | 26 | 26 | 25 | 25 | 1,837,700 |
2020/03/02 | 25 | 26 | 24 | 25 | 6,524,300 |
2020/02/28 | 26 | 27 | 25 | 25 | 9,830,800 |
2020/02/27 | 27 | 28 | 25 | 25 | 4,888,800 |
2020/02/26 | 25 | 27 | 25 | 27 | 4,793,300 |
2020/02/25 | 26 | 26 | 25 | 25 | 3,503,300 |
2020/02/21 | 26 | 27 | 26 | 26 | 1,064,200 |
2020/02/20 | 27 | 27 | 26 | 26 | 698,300 |
2020/02/19 | 26 | 27 | 26 | 26 | 777,300 |
2020/02/18 | 27 | 28 | 26 | 26 | 1,731,800 |
2020/02/17 | 28 | 28 | 27 | 27 | 809,200 |
2020/02/14 | 27 | 28 | 27 | 28 | 1,187,500 |
2020/02/13 | 27 | 28 | 27 | 27 | 1,150,000 |
2020/02/12 | 27 | 28 | 27 | 27 | 1,448,100 |
2020/02/10 | 27 | 27 | 26 | 27 | 1,147,000 |
2020/02/07 | 27 | 27 | 26 | 27 | 1,320,000 |
2020/02/06 | 27 | 28 | 26 | 26 | 2,976,400 |
2020/02/05 | 27 | 27 | 26 | 27 | 1,165,900 |
2020/02/04 | 26 | 27 | 26 | 27 | 2,398,100 |
2020/02/03 | 27 | 27 | 26 | 27 | 1,068,500 |
2020/01/31 | 27 | 28 | 26 | 27 | 2,229,400 |
2020/01/30 | 28 | 28 | 26 | 27 | 1,596,700 |
2020/01/29 | 27 | 28 | 27 | 27 | 1,015,500 |
2020/01/28 | 27 | 28 | 26 | 27 | 1,835,500 |
2020/01/27 | 27 | 28 | 26 | 27 | 2,143,600 |
2020/01/24 | 27 | 27 | 26 | 27 | 1,104,800 |
2020/01/23 | 27 | 28 | 26 | 27 | 2,180,800 |
2020/01/22 | 27 | 27 | 26 | 27 | 921,700 |
2020/01/21 | 27 | 28 | 26 | 27 | 1,457,200 |
2020/01/20 | 27 | 28 | 26 | 27 | 3,126,000 |
2020/01/17 | 27 | 28 | 27 | 27 | 1,537,000 |
2020/01/16 | 27 | 28 | 27 | 28 | 1,144,900 |
2020/01/15 | 28 | 28 | 27 | 27 | 1,098,800 |
2020/01/14 | 27 | 28 | 27 | 27 | 1,344,900 |
2020/01/10 | 27 | 28 | 27 | 27 | 1,207,500 |
2020/01/09 | 28 | 28 | 27 | 28 | 943,100 |
2020/01/08 | 27 | 28 | 26 | 27 | 3,785,800 |
2020/01/07 | 27 | 28 | 26 | 28 | 2,706,800 |
2020/01/06 | 26 | 27 | 26 | 27 | 859,400 |