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
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

このページの先頭へ