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 |
---|---|---|---|---|---|
2021/12/30 | 144 | 146 | 143 | 144 | 582,700 |
2021/12/29 | 138 | 148 | 138 | 146 | 915,500 |
2021/12/28 | 140 | 141 | 138 | 138 | 1,654,500 |
2021/12/27 | 146 | 146 | 140 | 140 | 1,455,100 |
2021/12/24 | 148 | 149 | 146 | 146 | 881,100 |
2021/12/23 | 143 | 151 | 143 | 147 | 1,315,400 |
2021/12/22 | 149 | 150 | 143 | 143 | 1,948,000 |
2021/12/21 | 153 | 155 | 149 | 150 | 2,638,800 |
2021/12/20 | 161 | 165 | 160 | 163 | 1,251,700 |
2021/12/17 | 162 | 163 | 159 | 159 | 1,337,400 |
2021/12/16 | 169 | 169 | 164 | 165 | 768,300 |
2021/12/15 | 165 | 167 | 164 | 166 | 573,100 |
2021/12/14 | 168 | 170 | 164 | 166 | 1,031,600 |
2021/12/13 | 175 | 175 | 169 | 171 | 1,037,500 |
2021/12/10 | 170 | 173 | 169 | 171 | 790,600 |
2021/12/09 | 174 | 175 | 170 | 173 | 927,800 |
2021/12/08 | 170 | 174 | 168 | 174 | 1,356,300 |
2021/12/07 | 165 | 168 | 164 | 167 | 821,000 |
2021/12/06 | 165 | 167 | 161 | 164 | 1,152,000 |
2021/12/03 | 162 | 167 | 161 | 167 | 1,284,900 |
2021/12/02 | 161 | 164 | 159 | 161 | 953,900 |
2021/12/01 | 162 | 164 | 157 | 164 | 1,429,600 |
2021/11/30 | 162 | 165 | 159 | 162 | 1,017,400 |
2021/11/29 | 161 | 167 | 159 | 160 | 1,707,200 |
2021/11/26 | 167 | 168 | 163 | 165 | 1,365,500 |
2021/11/25 | 172 | 172 | 167 | 168 | 1,552,700 |
2021/11/24 | 178 | 178 | 171 | 172 | 1,156,900 |
2021/11/22 | 170 | 176 | 167 | 174 | 1,455,400 |
2021/11/19 | 172 | 174 | 168 | 171 | 990,100 |
2021/11/18 | 176 | 176 | 170 | 171 | 1,119,800 |
2021/11/17 | 180 | 180 | 173 | 174 | 1,653,600 |
2021/11/16 | 185 | 185 | 180 | 180 | 881,000 |
2021/11/15 | 181 | 185 | 178 | 184 | 1,262,300 |
2021/11/12 | 177 | 185 | 177 | 181 | 1,332,600 |
2021/11/11 | 181 | 186 | 178 | 178 | 1,521,900 |
2021/11/10 | 192 | 192 | 182 | 184 | 2,521,400 |
2021/11/09 | 193 | 196 | 189 | 194 | 1,416,200 |
2021/11/08 | 191 | 197 | 187 | 195 | 2,130,100 |
2021/11/05 | 184 | 197 | 184 | 196 | 3,273,800 |
2021/11/04 | 196 | 197 | 185 | 185 | 3,575,700 |
2021/11/02 | 206 | 208 | 194 | 198 | 4,530,600 |
2021/11/01 | 216 | 223 | 207 | 210 | 7,069,900 |
2021/10/29 | 206 | 217 | 198 | 217 | 5,729,200 |
2021/10/28 | 199 | 208 | 196 | 197 | 6,295,000 |
2021/10/27 | 201 | 204 | 193 | 194 | 4,673,400 |
2021/10/26 | 214 | 219 | 203 | 205 | 11,512,700 |
2021/10/25 | 175 | 213 | 175 | 206 | 14,264,500 |
2021/10/22 | 178 | 183 | 173 | 176 | 2,196,500 |
2021/10/21 | 185 | 189 | 177 | 179 | 9,384,700 |
2021/10/20 | 186 | 198 | 174 | 177 | 28,916,400 |
2021/10/19 | 168 | 168 | 165 | 166 | 618,400 |
2021/10/18 | 171 | 172 | 166 | 166 | 855,500 |
2021/10/15 | 164 | 169 | 162 | 166 | 1,207,800 |
2021/10/14 | 164 | 168 | 163 | 166 | 980,900 |
2021/10/13 | 168 | 169 | 165 | 165 | 685,800 |
2021/10/12 | 173 | 173 | 168 | 168 | 739,800 |
2021/10/11 | 169 | 172 | 167 | 171 | 1,634,800 |
2021/10/08 | 167 | 175 | 165 | 167 | 2,737,100 |
2021/10/07 | 163 | 173 | 163 | 167 | 3,681,700 |
2021/10/06 | 161 | 165 | 157 | 159 | 1,950,400 |
2021/10/05 | 161 | 162 | 155 | 158 | 2,844,900 |
2021/10/04 | 166 | 169 | 160 | 162 | 1,453,300 |
2021/10/01 | 161 | 167 | 160 | 163 | 1,574,500 |
2021/09/30 | 168 | 168 | 160 | 160 | 2,669,600 |
2021/09/29 | 167 | 170 | 164 | 164 | 2,680,300 |
2021/09/28 | 172 | 174 | 167 | 167 | 2,193,800 |
2021/09/27 | 175 | 178 | 173 | 173 | 1,575,800 |
2021/09/24 | 176 | 179 | 174 | 178 | 1,732,700 |
2021/09/22 | 174 | 176 | 169 | 171 | 2,205,900 |
2021/09/21 | 178 | 181 | 174 | 175 | 2,297,100 |
2021/09/17 | 170 | 183 | 169 | 183 | 3,673,600 |
2021/09/16 | 178 | 178 | 168 | 172 | 3,512,000 |
2021/09/15 | 178 | 186 | 177 | 180 | 6,786,500 |
2021/09/14 | 198 | 203 | 195 | 200 | 3,476,200 |
2021/09/13 | 200 | 206 | 195 | 202 | 3,524,900 |
2021/09/10 | 190 | 202 | 186 | 201 | 4,303,100 |
2021/09/09 | 197 | 197 | 187 | 191 | 5,108,700 |
2021/09/08 | 205 | 205 | 199 | 201 | 3,288,600 |
2021/09/07 | 208 | 212 | 204 | 205 | 2,941,200 |
2021/09/06 | 204 | 210 | 198 | 208 | 6,460,200 |
2021/09/03 | 213 | 219 | 197 | 204 | 17,994,800 |
2021/09/02 | 226 | 233 | 202 | 208 | 37,397,800 |
2021/09/01 | 212 | 242 | 206 | 235 | 34,039,900 |
2021/08/31 | 208 | 219 | 202 | 204 | 21,286,200 |
2021/08/30 | 184 | 217 | 180 | 216 | 16,033,900 |
2021/08/27 | 221 | 229 | 187 | 188 | 42,700,800 |
2021/08/26 | 170 | 214 | 168 | 205 | 24,734,900 |
2021/08/25 | 166 | 169 | 164 | 166 | 999,000 |
2021/08/24 | 162 | 166 | 160 | 164 | 770,500 |
2021/08/23 | 157 | 161 | 156 | 161 | 775,600 |
2021/08/20 | 155 | 159 | 153 | 155 | 667,000 |
2021/08/19 | 160 | 165 | 156 | 157 | 1,092,600 |
2021/08/18 | 153 | 163 | 152 | 163 | 1,235,800 |
2021/08/17 | 158 | 159 | 152 | 153 | 1,685,300 |
2021/08/16 | 171 | 172 | 158 | 158 | 2,657,400 |
2021/08/13 | 168 | 173 | 166 | 171 | 869,900 |
2021/08/12 | 170 | 171 | 166 | 168 | 792,500 |
2021/08/11 | 168 | 170 | 165 | 170 | 655,500 |
2021/08/10 | 167 | 169 | 163 | 168 | 1,029,300 |
2021/08/06 | 163 | 169 | 163 | 165 | 858,400 |
2021/08/05 | 164 | 168 | 162 | 162 | 724,200 |
2021/08/04 | 170 | 170 | 163 | 165 | 1,213,000 |
2021/08/03 | 168 | 172 | 168 | 169 | 480,200 |
2021/08/02 | 171 | 173 | 166 | 169 | 843,900 |
2021/07/30 | 173 | 173 | 166 | 169 | 2,388,100 |
2021/07/29 | 170 | 175 | 169 | 172 | 866,100 |
2021/07/28 | 176 | 177 | 169 | 170 | 1,528,500 |
2021/07/27 | 181 | 182 | 176 | 176 | 994,800 |
2021/07/26 | 180 | 185 | 179 | 180 | 1,560,300 |
2021/07/21 | 179 | 183 | 177 | 177 | 1,151,000 |
2021/07/20 | 173 | 179 | 172 | 176 | 1,075,700 |
2021/07/19 | 181 | 181 | 173 | 174 | 1,428,400 |
2021/07/16 | 179 | 182 | 179 | 180 | 437,500 |
2021/07/15 | 186 | 186 | 180 | 180 | 965,400 |
2021/07/14 | 190 | 192 | 185 | 186 | 1,079,100 |
2021/07/13 | 184 | 190 | 183 | 188 | 1,295,400 |
2021/07/12 | 181 | 185 | 181 | 184 | 546,200 |
2021/07/09 | 176 | 182 | 175 | 180 | 1,159,500 |
2021/07/08 | 183 | 184 | 178 | 179 | 1,201,700 |
2021/07/07 | 186 | 192 | 183 | 183 | 1,368,900 |
2021/07/06 | 190 | 190 | 184 | 186 | 1,511,100 |
2021/07/05 | 194 | 196 | 190 | 190 | 783,700 |
2021/07/02 | 193 | 196 | 191 | 193 | 722,400 |
2021/07/01 | 194 | 197 | 192 | 195 | 879,900 |
2021/06/30 | 197 | 201 | 191 | 191 | 2,002,900 |
2021/06/29 | 201 | 202 | 197 | 197 | 1,092,500 |
2021/06/28 | 207 | 207 | 200 | 201 | 870,300 |
2021/06/25 | 198 | 205 | 198 | 205 | 830,100 |
2021/06/24 | 201 | 203 | 196 | 199 | 1,165,400 |
2021/06/23 | 203 | 206 | 199 | 201 | 1,060,200 |
2021/06/22 | 204 | 208 | 201 | 203 | 1,335,300 |
2021/06/21 | 203 | 205 | 198 | 202 | 2,140,800 |
2021/06/18 | 215 | 216 | 206 | 206 | 2,891,600 |
2021/06/17 | 220 | 221 | 213 | 215 | 3,873,200 |
2021/06/16 | 223 | 239 | 221 | 221 | 6,577,500 |
2021/06/15 | 224 | 228 | 216 | 224 | 3,441,000 |
2021/06/14 | 222 | 225 | 213 | 225 | 3,085,700 |
2021/06/11 | 222 | 223 | 219 | 220 | 980,500 |
2021/06/10 | 224 | 226 | 218 | 219 | 2,093,500 |
2021/06/09 | 217 | 223 | 217 | 220 | 872,100 |
2021/06/08 | 218 | 224 | 216 | 218 | 1,093,700 |
2021/06/07 | 218 | 224 | 215 | 216 | 1,642,700 |
2021/06/04 | 212 | 222 | 211 | 217 | 2,379,600 |
2021/06/03 | 220 | 222 | 211 | 212 | 3,720,500 |
2021/06/02 | 224 | 226 | 221 | 222 | 849,100 |
2021/06/01 | 224 | 229 | 223 | 224 | 1,163,200 |
2021/05/31 | 217 | 227 | 216 | 226 | 2,115,400 |
2021/05/28 | 222 | 226 | 212 | 219 | 4,338,600 |
2021/05/27 | 230 | 235 | 219 | 220 | 4,566,400 |
2021/05/26 | 230 | 236 | 230 | 232 | 1,892,100 |
2021/05/25 | 230 | 237 | 224 | 227 | 2,920,800 |
2021/05/24 | 236 | 236 | 225 | 227 | 2,463,200 |
2021/05/21 | 232 | 238 | 232 | 236 | 2,111,000 |
2021/05/20 | 236 | 240 | 221 | 231 | 4,419,500 |
2021/05/19 | 239 | 248 | 238 | 241 | 2,158,200 |
2021/05/18 | 237 | 247 | 231 | 243 | 2,052,100 |
2021/05/17 | 236 | 244 | 232 | 235 | 2,675,100 |
2021/05/14 | 247 | 252 | 229 | 234 | 5,097,700 |
2021/05/13 | 248 | 255 | 240 | 247 | 1,999,400 |
2021/05/12 | 270 | 280 | 247 | 253 | 3,851,400 |
2021/05/11 | 271 | 277 | 267 | 274 | 1,315,200 |
2021/05/10 | 266 | 285 | 262 | 279 | 2,779,700 |
2021/05/07 | 284 | 285 | 268 | 270 | 2,771,700 |
2021/05/06 | 283 | 298 | 280 | 292 | 3,168,700 |
2021/04/30 | 300 | 303 | 265 | 273 | 8,088,600 |
2021/04/28 | 331 | 335 | 308 | 308 | 2,782,700 |
2021/04/28 | 1 -> 0.10 分割 | ||||
2021/04/27 | 33 | 35 | 33 | 35 | 6,858,900 |
2021/04/26 | 34 | 35 | 33 | 34 | 10,844,300 |
2021/04/23 | 34 | 38 | 34 | 35 | 14,585,100 |
2021/04/22 | 35 | 36 | 33 | 33 | 4,976,800 |
2021/04/21 | 34 | 36 | 33 | 35 | 18,405,800 |
2021/04/20 | 39 | 42 | 37 | 37 | 12,493,400 |
2021/04/19 | 33 | 43 | 33 | 39 | 24,501,500 |
2021/04/16 | 37 | 38 | 34 | 35 | 28,245,000 |
2021/04/15 | 41 | 42 | 38 | 39 | 18,631,700 |
2021/04/14 | 41 | 43 | 40 | 41 | 10,991,200 |
2021/04/13 | 45 | 46 | 43 | 44 | 10,843,700 |
2021/04/12 | 46 | 47 | 46 | 46 | 1,621,600 |
2021/04/09 | 47 | 48 | 46 | 47 | 2,714,200 |
2021/04/08 | 47 | 48 | 46 | 47 | 4,193,300 |
2021/04/07 | 45 | 47 | 45 | 47 | 4,349,600 |
2021/04/06 | 46 | 46 | 45 | 45 | 2,902,200 |
2021/04/05 | 48 | 48 | 46 | 46 | 4,255,700 |
2021/04/02 | 48 | 49 | 47 | 48 | 3,821,300 |
2021/04/01 | 48 | 49 | 47 | 49 | 4,123,600 |
2021/03/31 | 48 | 49 | 47 | 49 | 4,165,000 |
2021/03/30 | 48 | 48 | 46 | 48 | 4,703,800 |
2021/03/29 | 48 | 50 | 45 | 47 | 18,200,900 |
2021/03/26 | 46 | 47 | 44 | 45 | 9,529,800 |
2021/03/25 | 46 | 48 | 45 | 45 | 7,230,500 |
2021/03/24 | 48 | 49 | 46 | 47 | 17,250,900 |
2021/03/23 | 52 | 52 | 49 | 50 | 8,420,700 |
2021/03/22 | 53 | 54 | 50 | 52 | 14,959,500 |
2021/03/19 | 53 | 55 | 53 | 53 | 9,441,400 |
2021/03/18 | 49 | 56 | 48 | 54 | 31,095,000 |
2021/03/17 | 50 | 51 | 46 | 50 | 29,867,200 |
2021/03/16 | 55 | 56 | 50 | 52 | 27,003,000 |
2021/03/15 | 57 | 58 | 55 | 56 | 24,609,500 |
2021/03/12 | 59 | 60 | 58 | 59 | 14,379,700 |
2021/03/11 | 60 | 61 | 59 | 60 | 12,943,800 |
2021/03/10 | 59 | 62 | 58 | 59 | 28,578,300 |
2021/03/09 | 58 | 60 | 57 | 59 | 12,214,300 |
2021/03/08 | 61 | 62 | 58 | 58 | 15,324,000 |
2021/03/05 | 56 | 60 | 55 | 58 | 29,219,300 |
2021/03/04 | 56 | 57 | 53 | 55 | 25,705,300 |
2021/03/03 | 59 | 60 | 56 | 56 | 29,898,900 |
2021/03/02 | 62 | 63 | 58 | 61 | 26,757,200 |
2021/03/01 | 59 | 62 | 56 | 59 | 35,059,700 |
2021/02/26 | 64 | 69 | 59 | 59 | 113,490,900 |
2021/02/25 | 60 | 60 | 54 | 57 | 32,237,200 |
2021/02/24 | 61 | 67 | 55 | 56 | 89,764,100 |
2021/02/22 | 74 | 75 | 66 | 69 | 114,168,700 |
2021/02/19 | 48 | 65 | 47 | 64 | 181,427,700 |
2021/02/18 | 64 | 69 | 52 | 53 | 153,289,500 |
2021/02/17 | 79 | 81 | 63 | 69 | 161,102,600 |
2021/02/16 | 77 | 86 | 76 | 78 | 134,435,900 |
2021/02/15 | 80 | 88 | 75 | 85 | 231,939,500 |
2021/02/12 | 54 | 70 | 53 | 68 | 179,244,600 |
2021/02/10 | 51 | 53 | 43 | 53 | 127,049,100 |
2021/02/09 | 53 | 75 | 47 | 48 | 333,356,200 |
2021/02/08 | 42 | 49 | 41 | 45 | 140,567,100 |
2021/02/05 | 33 | 39 | 30 | 38 | 89,235,300 |
2021/02/04 | 27 | 34 | 26 | 33 | 78,076,700 |
2021/02/03 | 30 | 31 | 25 | 28 | 72,965,100 |
2021/02/02 | 26 | 29 | 24 | 29 | 117,332,700 |
2021/02/01 | 19 | 23 | 18 | 23 | 53,271,300 |
2021/01/29 | 18 | 19 | 17 | 19 | 41,365,300 |
2021/01/28 | 17 | 18 | 16 | 18 | 39,028,500 |
2021/01/27 | 17 | 18 | 17 | 17 | 19,529,200 |
2021/01/26 | 17 | 18 | 17 | 18 | 29,314,400 |
2021/01/25 | 18 | 18 | 17 | 17 | 30,134,200 |
2021/01/22 | 17 | 18 | 17 | 18 | 43,932,500 |
2021/01/21 | 18 | 18 | 17 | 17 | 28,224,200 |
2021/01/20 | 17 | 18 | 17 | 18 | 20,110,900 |
2021/01/19 | 17 | 18 | 17 | 18 | 37,854,700 |
2021/01/18 | 18 | 18 | 17 | 17 | 26,587,000 |
2021/01/15 | 18 | 18 | 17 | 18 | 28,941,800 |
2021/01/14 | 18 | 18 | 17 | 18 | 38,031,400 |
2021/01/13 | 17 | 18 | 17 | 17 | 25,767,500 |
2021/01/12 | 18 | 18 | 17 | 17 | 21,255,200 |
2021/01/08 | 17 | 18 | 16 | 18 | 35,350,400 |
2021/01/07 | 16 | 17 | 15 | 16 | 11,181,500 |
2021/01/06 | 15 | 16 | 15 | 16 | 3,370,000 |
2021/01/05 | 15 | 16 | 15 | 16 | 5,782,000 |
2021/01/04 | 16 | 16 | 15 | 15 | 3,562,500 |