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
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

このページの先頭へ