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
2022/12/30 83 85 82 85 757,900
2022/12/29 79 84 78 81 1,213,400
2022/12/28 81 81 78 78 1,732,600
2022/12/27 81 83 80 81 1,188,500
2022/12/26 86 86 80 80 4,100,500
2022/12/23 94 95 88 89 2,079,800
2022/12/22 86 100 85 95 4,269,600
2022/12/21 83 92 83 86 4,378,800
2022/12/20 102 103 99 99 1,638,400
2022/12/19 103 104 100 101 976,800
2022/12/16 105 106 103 103 1,046,700
2022/12/15 105 107 104 106 501,500
2022/12/14 106 107 105 105 480,100
2022/12/13 105 109 104 106 1,260,800
2022/12/12 105 106 105 105 393,900
2022/12/09 106 108 105 105 444,300
2022/12/08 106 108 105 106 543,700
2022/12/07 105 107 105 106 267,200
2022/12/06 106 107 105 106 383,000
2022/12/05 107 109 106 106 721,200
2022/12/02 107 107 105 106 544,100
2022/12/01 109 111 107 107 570,200
2022/11/30 110 110 108 108 430,900
2022/11/29 110 111 109 110 694,300
2022/11/28 111 113 110 111 590,200
2022/11/25 110 113 109 111 595,900
2022/11/24 110 112 109 110 591,000
2022/11/22 111 114 110 110 523,400
2022/11/21 112 112 110 111 433,100
2022/11/18 114 114 112 112 420,100
2022/11/17 115 115 112 113 543,600
2022/11/16 112 115 111 115 527,100
2022/11/15 112 113 111 111 497,800
2022/11/14 107 112 105 112 964,300
2022/11/11 109 113 108 109 795,900
2022/11/10 109 109 107 107 479,600
2022/11/09 111 113 110 110 442,200
2022/11/08 108 111 108 110 478,200
2022/11/07 109 109 107 107 535,600
2022/11/04 110 111 108 108 493,600
2022/11/02 111 113 109 111 558,700
2022/11/01 113 113 111 111 516,200
2022/10/31 113 114 111 113 257,600
2022/10/28 112 114 111 113 317,600
2022/10/27 116 116 113 113 278,600
2022/10/26 113 117 113 114 506,200
2022/10/25 115 115 112 112 465,500
2022/10/24 115 116 113 114 466,000
2022/10/21 118 120 115 115 570,100
2022/10/20 119 125 117 118 1,123,100
2022/10/19 119 119 115 117 639,400
2022/10/18 120 121 114 118 1,230,500
2022/10/17 105 124 105 119 5,360,700
2022/10/14 105 108 104 105 629,100
2022/10/13 105 106 103 103 796,700
2022/10/12 106 108 104 105 746,800
2022/10/11 109 111 107 107 1,182,300
2022/10/07 106 108 104 104 586,100
2022/10/06 106 109 106 108 633,000
2022/10/05 104 108 104 107 809,900
2022/10/04 102 105 102 104 863,500
2022/10/03 102 104 99 102 990,400
2022/09/30 104 108 103 104 919,900
2022/09/29 104 108 104 105 852,600
2022/09/28 106 107 101 104 1,616,800
2022/09/27 107 112 107 107 1,100,000
2022/09/26 113 114 106 106 2,019,400
2022/09/22 114 116 113 115 1,221,300
2022/09/21 120 121 116 117 1,236,300
2022/09/20 122 122 120 121 558,800
2022/09/16 122 123 120 120 1,468,300
2022/09/15 128 130 122 123 4,479,500
2022/09/14 131 135 131 134 833,900
2022/09/13 136 138 133 135 1,041,200
2022/09/12 133 135 132 135 993,800
2022/09/09 131 133 131 132 512,400
2022/09/08 131 132 131 131 453,800
2022/09/07 133 133 130 132 1,080,900
2022/09/06 134 136 133 133 451,200
2022/09/05 132 134 131 133 427,300
2022/09/02 132 133 131 131 839,900
2022/09/01 133 134 132 132 636,500
2022/08/31 134 135 133 134 486,400
2022/08/30 133 135 133 133 282,800
2022/08/29 133 135 132 133 549,700
2022/08/26 134 135 133 134 449,100
2022/08/25 135 136 134 134 257,000
2022/08/24 135 136 134 134 321,300
2022/08/23 135 136 134 134 457,300
2022/08/22 135 136 134 135 524,000
2022/08/19 139 139 135 136 828,700
2022/08/18 136 140 135 137 1,635,000
2022/08/17 135 138 135 135 825,500
2022/08/16 134 138 134 136 822,300
2022/08/15 133 135 132 135 562,600
2022/08/12 132 136 131 133 898,700
2022/08/10 133 134 131 131 729,500
2022/08/09 134 136 133 134 681,600
2022/08/08 135 136 134 134 296,800
2022/08/05 135 137 135 135 328,100
2022/08/04 136 136 134 135 344,900
2022/08/03 136 136 133 134 679,800
2022/08/02 136 140 135 135 622,400
2022/08/01 135 137 133 136 739,000
2022/07/29 137 138 135 135 920,500
2022/07/28 139 140 136 136 907,000
2022/07/27 138 139 137 138 546,600
2022/07/26 138 140 137 140 506,000
2022/07/25 138 139 137 137 488,400
2022/07/22 141 142 138 139 1,195,200
2022/07/21 139 145 138 140 1,401,300
2022/07/20 138 142 138 138 978,700
2022/07/19 138 138 136 137 563,600
2022/07/15 139 140 136 136 577,600
2022/07/14 139 139 136 137 820,900
2022/07/13 138 141 137 138 791,400
2022/07/12 140 140 138 138 547,400
2022/07/11 139 143 139 141 942,500
2022/07/08 140 141 138 139 1,171,000
2022/07/07 142 144 139 141 1,215,900
2022/07/06 144 145 141 144 660,200
2022/07/05 144 148 144 144 721,300
2022/07/04 144 145 142 144 634,300
2022/07/01 149 152 143 144 1,491,900
2022/06/30 152 158 150 151 2,491,100
2022/06/29 142 153 142 153 2,170,100
2022/06/28 140 145 140 144 963,900
2022/06/27 142 143 138 141 1,105,000
2022/06/24 138 144 138 141 1,072,300
2022/06/23 137 140 135 136 1,570,300
2022/06/22 146 147 138 138 1,668,600
2022/06/21 142 147 140 144 1,572,900
2022/06/20 145 147 139 139 2,311,600
2022/06/17 146 153 142 146 3,391,300
2022/06/16 164 167 150 150 4,263,800
2022/06/15 180 181 160 160 12,702,000
2022/06/14 157 165 152 162 3,578,200
2022/06/13 172 175 162 165 11,179,500
2022/06/10 148 155 147 155 1,102,300
2022/06/09 150 154 148 150 1,113,300
2022/06/08 148 151 146 149 732,100
2022/06/07 146 148 145 146 340,700
2022/06/06 142 147 141 147 393,500
2022/06/03 143 145 142 142 306,400
2022/06/02 148 148 140 142 869,200
2022/06/01 149 152 147 147 682,700
2022/05/31 147 152 145 151 942,400
2022/05/30 142 149 142 145 1,449,600
2022/05/27 142 143 140 141 325,700
2022/05/26 140 145 140 142 633,700
2022/05/25 138 140 136 138 523,300
2022/05/24 143 144 139 140 728,800
2022/05/23 143 146 142 144 637,800
2022/05/20 137 143 137 143 938,900
2022/05/19 135 139 135 137 533,900
2022/05/18 135 140 135 139 719,700
2022/05/17 136 137 134 134 738,700
2022/05/16 134 138 133 138 627,200
2022/05/13 131 134 130 131 570,600
2022/05/12 131 132 128 128 636,600
2022/05/11 132 136 131 133 448,200
2022/05/10 129 135 126 134 697,700
2022/05/09 132 133 129 129 773,300
2022/05/06 134 135 131 133 423,900
2022/05/02 134 136 132 133 441,800
2022/04/28 134 137 134 136 505,900
2022/04/27 135 138 134 135 839,200
2022/04/26 137 140 137 137 498,800
2022/04/25 137 141 137 137 756,700
2022/04/22 137 141 137 140 566,900
2022/04/21 141 143 136 140 1,288,900
2022/04/20 145 147 142 144 440,800
2022/04/19 144 144 140 142 416,000
2022/04/18 145 145 142 143 330,400
2022/04/15 147 147 144 144 455,300
2022/04/14 150 151 147 147 365,800
2022/04/13 144 149 144 147 468,100
2022/04/12 145 148 143 144 443,700
2022/04/11 149 151 145 145 549,000
2022/04/08 148 153 147 151 710,400
2022/04/07 155 155 147 147 1,452,600
2022/04/06 155 160 153 157 858,800
2022/04/05 161 163 156 157 1,316,600
2022/04/04 155 163 152 163 1,724,700
2022/04/01 154 156 149 155 1,198,700
2022/03/31 152 153 149 151 826,500
2022/03/30 147 155 147 153 2,213,700
2022/03/29 144 148 143 144 1,045,800
2022/03/28 152 152 145 146 776,800
2022/03/25 154 154 147 150 909,300
2022/03/24 145 150 145 150 1,251,900
2022/03/23 145 154 143 150 3,476,600
2022/03/22 142 143 139 142 1,464,200
2022/03/18 149 151 139 139 3,472,500
2022/03/17 134 138 131 136 1,575,800
2022/03/16 132 134 131 133 620,700
2022/03/15 130 131 128 130 492,800
2022/03/14 128 132 128 132 746,400
2022/03/11 129 131 126 127 822,300
2022/03/10 129 131 127 129 940,200
2022/03/09 125 127 124 125 868,000
2022/03/08 125 130 124 124 868,500
2022/03/07 127 129 124 128 929,100
2022/03/04 132 133 128 130 937,700
2022/03/03 138 138 132 132 847,500
2022/03/02 135 138 132 135 1,172,900
2022/03/01 135 140 134 139 1,567,400
2022/02/28 130 134 128 134 942,100
2022/02/25 124 132 124 129 1,574,800
2022/02/24 128 130 122 123 1,636,400
2022/02/22 133 136 128 130 1,393,800
2022/02/21 137 140 134 135 1,412,100
2022/02/18 140 143 139 140 944,800
2022/02/17 148 149 141 142 1,544,100
2022/02/16 149 154 146 148 1,679,700
2022/02/15 147 156 143 145 2,127,400
2022/02/14 150 157 148 148 1,902,000
2022/02/10 173 177 154 155 5,046,400
2022/02/09 175 195 160 170 16,074,200
2022/02/08 131 173 131 172 12,872,200
2022/02/07 141 145 128 129 5,971,900
2022/02/04 139 141 135 141 740,600
2022/02/03 138 144 136 139 1,280,300
2022/02/02 133 138 133 136 674,000
2022/02/01 130 137 130 133 873,300
2022/01/31 124 133 124 130 1,017,800
2022/01/28 125 127 121 123 1,005,200
2022/01/27 136 137 122 124 2,067,000
2022/01/26 134 138 134 135 689,500
2022/01/25 140 141 136 136 855,000
2022/01/24 142 143 139 141 613,900
2022/01/21 141 144 139 144 643,000
2022/01/20 140 144 140 142 602,500
2022/01/19 143 145 141 141 859,100
2022/01/18 146 149 144 144 721,000
2022/01/17 147 147 145 145 303,300
2022/01/14 151 151 145 147 524,300
2022/01/13 152 154 149 151 855,400
2022/01/12 146 152 146 150 1,302,200
2022/01/11 144 145 142 145 697,500
2022/01/07 144 145 140 141 608,000
2022/01/06 146 148 142 142 894,400
2022/01/05 147 148 144 145 859,700
2022/01/04 147 149 145 149 815,500

このページの先頭へ