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 |