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 |
---|---|---|---|---|---|
2023/12/29 | 42 | 43 | 41 | 42 | 1,387,300 |
2023/12/28 | 40 | 42 | 40 | 41 | 1,331,400 |
2023/12/27 | 38 | 40 | 38 | 40 | 1,097,200 |
2023/12/26 | 40 | 40 | 38 | 39 | 1,322,900 |
2023/12/25 | 39 | 40 | 39 | 40 | 979,800 |
2023/12/22 | 41 | 42 | 40 | 40 | 1,779,100 |
2023/12/21 | 44 | 44 | 41 | 41 | 2,432,900 |
2023/12/20 | 42 | 43 | 41 | 43 | 1,383,600 |
2023/12/19 | 41 | 42 | 41 | 42 | 888,900 |
2023/12/18 | 42 | 42 | 40 | 41 | 1,151,600 |
2023/12/15 | 40 | 42 | 39 | 42 | 1,593,600 |
2023/12/14 | 41 | 41 | 40 | 40 | 1,047,800 |
2023/12/13 | 42 | 43 | 41 | 41 | 1,469,100 |
2023/12/12 | 43 | 44 | 42 | 42 | 1,368,900 |
2023/12/11 | 42 | 44 | 42 | 44 | 992,300 |
2023/12/08 | 43 | 44 | 41 | 42 | 2,324,100 |
2023/12/07 | 44 | 44 | 43 | 43 | 720,700 |
2023/12/06 | 43 | 45 | 43 | 43 | 2,192,600 |
2023/12/05 | 49 | 49 | 44 | 45 | 3,943,700 |
2023/12/04 | 44 | 49 | 43 | 48 | 2,974,500 |
2023/12/01 | 44 | 45 | 43 | 43 | 1,206,100 |
2023/11/30 | 45 | 45 | 43 | 44 | 1,006,500 |
2023/11/29 | 44 | 45 | 43 | 45 | 787,400 |
2023/11/28 | 44 | 45 | 43 | 44 | 1,127,600 |
2023/11/27 | 46 | 46 | 44 | 45 | 849,000 |
2023/11/24 | 44 | 46 | 44 | 46 | 749,800 |
2023/11/22 | 44 | 48 | 43 | 44 | 2,489,300 |
2023/11/21 | 43 | 44 | 43 | 44 | 668,200 |
2023/11/20 | 43 | 44 | 42 | 44 | 1,046,200 |
2023/11/17 | 43 | 44 | 42 | 43 | 1,272,500 |
2023/11/16 | 43 | 44 | 42 | 44 | 1,551,300 |
2023/11/15 | 44 | 44 | 43 | 44 | 1,128,000 |
2023/11/14 | 45 | 45 | 44 | 44 | 769,200 |
2023/11/13 | 45 | 46 | 45 | 46 | 472,100 |
2023/11/10 | 46 | 47 | 45 | 46 | 966,200 |
2023/11/09 | 48 | 48 | 46 | 46 | 703,400 |
2023/11/08 | 48 | 48 | 47 | 47 | 542,100 |
2023/11/07 | 48 | 49 | 48 | 48 | 512,900 |
2023/11/06 | 46 | 49 | 46 | 48 | 882,300 |
2023/11/02 | 45 | 47 | 45 | 47 | 562,200 |
2023/11/01 | 47 | 47 | 45 | 46 | 505,200 |
2023/10/31 | 45 | 47 | 45 | 46 | 774,000 |
2023/10/30 | 47 | 47 | 45 | 45 | 1,036,300 |
2023/10/27 | 47 | 48 | 47 | 47 | 676,000 |
2023/10/26 | 47 | 48 | 47 | 48 | 658,300 |
2023/10/25 | 49 | 49 | 48 | 48 | 877,000 |
2023/10/24 | 49 | 49 | 47 | 49 | 1,178,800 |
2023/10/23 | 52 | 52 | 49 | 49 | 2,130,300 |
2023/10/20 | 52 | 52 | 51 | 51 | 1,193,800 |
2023/10/19 | 52 | 53 | 52 | 53 | 520,500 |
2023/10/18 | 52 | 53 | 52 | 52 | 535,300 |
2023/10/17 | 53 | 54 | 52 | 52 | 1,014,200 |
2023/10/16 | 52 | 53 | 52 | 52 | 461,800 |
2023/10/13 | 53 | 54 | 52 | 53 | 654,800 |
2023/10/12 | 54 | 54 | 53 | 53 | 576,900 |
2023/10/11 | 54 | 55 | 53 | 53 | 680,900 |
2023/10/10 | 53 | 55 | 53 | 54 | 836,800 |
2023/10/06 | 52 | 54 | 52 | 54 | 550,500 |
2023/10/05 | 53 | 54 | 53 | 53 | 448,900 |
2023/10/04 | 51 | 54 | 51 | 53 | 1,626,300 |
2023/10/03 | 52 | 53 | 52 | 52 | 564,600 |
2023/10/02 | 53 | 54 | 52 | 52 | 683,900 |
2023/09/29 | 52 | 53 | 52 | 52 | 1,047,600 |
2023/09/28 | 53 | 54 | 52 | 52 | 414,800 |
2023/09/27 | 54 | 54 | 52 | 53 | 2,076,100 |
2023/09/26 | 54 | 55 | 53 | 53 | 386,500 |
2023/09/25 | 54 | 55 | 53 | 54 | 620,600 |
2023/09/22 | 53 | 54 | 52 | 53 | 1,322,900 |
2023/09/21 | 53 | 54 | 52 | 52 | 649,300 |
2023/09/20 | 53 | 55 | 52 | 53 | 874,000 |
2023/09/19 | 53 | 54 | 52 | 52 | 1,355,300 |
2023/09/15 | 57 | 57 | 53 | 53 | 1,914,700 |
2023/09/14 | 59 | 59 | 57 | 58 | 876,700 |
2023/09/13 | 60 | 60 | 59 | 59 | 697,400 |
2023/09/12 | 59 | 61 | 58 | 60 | 1,468,100 |
2023/09/11 | 59 | 60 | 59 | 59 | 665,800 |
2023/09/08 | 58 | 59 | 58 | 59 | 422,400 |
2023/09/07 | 58 | 59 | 58 | 58 | 898,900 |
2023/09/06 | 59 | 59 | 58 | 59 | 494,900 |
2023/09/05 | 57 | 59 | 56 | 58 | 1,432,300 |
2023/09/04 | 59 | 59 | 57 | 57 | 887,300 |
2023/09/01 | 56 | 60 | 56 | 59 | 3,541,200 |
2023/08/31 | 55 | 57 | 55 | 56 | 879,900 |
2023/08/30 | 55 | 56 | 55 | 55 | 868,500 |
2023/08/29 | 54 | 55 | 54 | 55 | 268,600 |
2023/08/28 | 55 | 55 | 53 | 55 | 447,800 |
2023/08/25 | 54 | 55 | 53 | 54 | 723,200 |
2023/08/24 | 55 | 55 | 54 | 54 | 333,300 |
2023/08/23 | 53 | 55 | 53 | 54 | 377,800 |
2023/08/22 | 54 | 55 | 53 | 53 | 485,400 |
2023/08/21 | 54 | 55 | 53 | 54 | 469,600 |
2023/08/18 | 53 | 55 | 53 | 53 | 734,400 |
2023/08/17 | 55 | 55 | 52 | 53 | 1,473,600 |
2023/08/16 | 56 | 56 | 55 | 55 | 867,100 |
2023/08/15 | 56 | 57 | 56 | 56 | 425,600 |
2023/08/14 | 58 | 58 | 56 | 56 | 500,300 |
2023/08/10 | 57 | 58 | 57 | 58 | 662,800 |
2023/08/09 | 58 | 59 | 57 | 58 | 922,800 |
2023/08/08 | 58 | 59 | 57 | 59 | 621,700 |
2023/08/07 | 56 | 58 | 56 | 56 | 419,900 |
2023/08/04 | 57 | 57 | 56 | 56 | 787,100 |
2023/08/03 | 57 | 58 | 56 | 56 | 735,800 |
2023/08/02 | 57 | 58 | 57 | 57 | 326,600 |
2023/08/01 | 57 | 58 | 57 | 57 | 552,800 |
2023/07/31 | 58 | 58 | 57 | 57 | 277,700 |
2023/07/28 | 56 | 58 | 56 | 58 | 389,300 |
2023/07/27 | 56 | 58 | 56 | 56 | 452,000 |
2023/07/26 | 57 | 58 | 56 | 57 | 645,200 |
2023/07/25 | 57 | 58 | 56 | 56 | 836,200 |
2023/07/24 | 57 | 57 | 56 | 56 | 456,300 |
2023/07/21 | 57 | 57 | 56 | 56 | 541,200 |
2023/07/20 | 58 | 58 | 57 | 58 | 378,300 |
2023/07/19 | 57 | 58 | 56 | 58 | 539,000 |
2023/07/18 | 57 | 58 | 55 | 56 | 1,041,400 |
2023/07/14 | 57 | 59 | 57 | 58 | 1,121,800 |
2023/07/13 | 55 | 57 | 55 | 57 | 1,030,000 |
2023/07/12 | 57 | 57 | 55 | 55 | 1,906,400 |
2023/07/11 | 57 | 58 | 57 | 58 | 486,700 |
2023/07/10 | 57 | 59 | 57 | 57 | 1,079,700 |
2023/07/07 | 57 | 59 | 56 | 59 | 1,494,800 |
2023/07/06 | 59 | 60 | 58 | 58 | 2,216,700 |
2023/07/05 | 61 | 61 | 59 | 61 | 2,381,800 |
2023/07/04 | 62 | 62 | 61 | 62 | 637,500 |
2023/07/03 | 62 | 63 | 61 | 62 | 1,744,900 |
2023/06/30 | 62 | 63 | 61 | 63 | 1,531,200 |
2023/06/29 | 66 | 68 | 61 | 62 | 8,582,900 |
2023/06/28 | 63 | 63 | 61 | 61 | 891,500 |
2023/06/27 | 62 | 63 | 62 | 62 | 1,088,500 |
2023/06/26 | 65 | 65 | 61 | 63 | 2,340,000 |
2023/06/23 | 66 | 67 | 63 | 65 | 3,712,400 |
2023/06/22 | 67 | 72 | 66 | 66 | 5,890,100 |
2023/06/21 | 65 | 70 | 65 | 68 | 3,439,200 |
2023/06/20 | 66 | 67 | 64 | 67 | 2,546,900 |
2023/06/19 | 62 | 67 | 62 | 66 | 3,707,900 |
2023/06/16 | 58 | 62 | 58 | 62 | 1,753,100 |
2023/06/15 | 57 | 59 | 55 | 58 | 6,144,300 |
2023/06/14 | 62 | 62 | 60 | 61 | 2,449,800 |
2023/06/13 | 62 | 64 | 61 | 61 | 1,666,700 |
2023/06/12 | 60 | 63 | 59 | 61 | 2,016,600 |
2023/06/09 | 59 | 61 | 59 | 60 | 2,582,200 |
2023/06/08 | 63 | 64 | 59 | 60 | 4,298,500 |
2023/06/07 | 64 | 67 | 62 | 63 | 8,649,300 |
2023/06/06 | 62 | 74 | 61 | 63 | 35,420,200 |
2023/06/05 | 62 | 63 | 58 | 61 | 6,667,800 |
2023/06/02 | 71 | 72 | 60 | 62 | 23,188,700 |
2023/06/01 | 59 | 84 | 57 | 76 | 53,669,200 |
2023/05/31 | 50 | 57 | 49 | 56 | 6,373,300 |
2023/05/30 | 50 | 51 | 49 | 51 | 1,046,100 |
2023/05/29 | 51 | 51 | 50 | 51 | 851,700 |
2023/05/26 | 51 | 52 | 50 | 52 | 443,200 |
2023/05/25 | 51 | 52 | 50 | 51 | 1,376,300 |
2023/05/24 | 50 | 51 | 49 | 50 | 499,700 |
2023/05/23 | 49 | 50 | 49 | 49 | 819,400 |
2023/05/22 | 49 | 50 | 48 | 50 | 552,800 |
2023/05/19 | 49 | 50 | 48 | 50 | 611,200 |
2023/05/18 | 48 | 49 | 47 | 49 | 1,850,000 |
2023/05/17 | 49 | 50 | 48 | 48 | 1,493,700 |
2023/05/16 | 51 | 55 | 49 | 49 | 2,748,300 |
2023/05/15 | 50 | 51 | 50 | 51 | 642,500 |
2023/05/12 | 52 | 53 | 50 | 51 | 1,146,400 |
2023/05/11 | 52 | 53 | 51 | 53 | 773,700 |
2023/05/10 | 55 | 55 | 52 | 52 | 2,658,800 |
2023/05/09 | 52 | 57 | 51 | 54 | 4,604,800 |
2023/05/08 | 51 | 52 | 50 | 52 | 502,600 |
2023/05/02 | 50 | 51 | 50 | 50 | 463,600 |
2023/05/01 | 51 | 52 | 51 | 51 | 552,400 |
2023/04/28 | 51 | 52 | 50 | 52 | 1,270,000 |
2023/04/27 | 50 | 53 | 49 | 52 | 1,781,400 |
2023/04/26 | 53 | 53 | 49 | 49 | 2,383,000 |
2023/04/25 | 54 | 55 | 52 | 53 | 822,000 |
2023/04/24 | 55 | 56 | 54 | 54 | 686,000 |
2023/04/21 | 55 | 56 | 55 | 55 | 530,300 |
2023/04/20 | 55 | 56 | 55 | 55 | 459,500 |
2023/04/19 | 56 | 57 | 55 | 55 | 902,300 |
2023/04/18 | 56 | 57 | 56 | 56 | 506,200 |
2023/04/17 | 57 | 57 | 56 | 56 | 644,800 |
2023/04/14 | 58 | 58 | 57 | 58 | 458,400 |
2023/04/13 | 58 | 58 | 56 | 57 | 760,600 |
2023/04/12 | 58 | 59 | 57 | 57 | 525,000 |
2023/04/11 | 58 | 59 | 57 | 58 | 682,900 |
2023/04/10 | 57 | 59 | 57 | 57 | 374,000 |
2023/04/07 | 57 | 58 | 57 | 57 | 369,600 |
2023/04/06 | 58 | 58 | 57 | 57 | 606,200 |
2023/04/05 | 58 | 60 | 58 | 58 | 516,900 |
2023/04/04 | 60 | 60 | 58 | 58 | 595,900 |
2023/04/03 | 58 | 60 | 58 | 60 | 1,081,500 |
2023/03/31 | 59 | 59 | 58 | 58 | 313,900 |
2023/03/30 | 57 | 59 | 57 | 57 | 536,700 |
2023/03/29 | 56 | 58 | 56 | 57 | 406,200 |
2023/03/28 | 58 | 58 | 56 | 56 | 749,800 |
2023/03/27 | 58 | 58 | 57 | 58 | 321,200 |
2023/03/24 | 59 | 60 | 57 | 58 | 843,600 |
2023/03/23 | 58 | 60 | 58 | 60 | 415,800 |
2023/03/22 | 58 | 59 | 57 | 59 | 428,300 |
2023/03/20 | 59 | 59 | 56 | 57 | 1,534,700 |
2023/03/17 | 58 | 62 | 58 | 61 | 1,048,600 |
2023/03/16 | 58 | 59 | 57 | 58 | 1,555,600 |
2023/03/15 | 63 | 63 | 58 | 59 | 1,670,300 |
2023/03/14 | 64 | 65 | 61 | 62 | 1,406,100 |
2023/03/13 | 67 | 67 | 64 | 64 | 1,550,800 |
2023/03/10 | 68 | 69 | 67 | 67 | 791,900 |
2023/03/09 | 69 | 70 | 68 | 68 | 630,600 |
2023/03/08 | 68 | 70 | 67 | 69 | 710,000 |
2023/03/07 | 70 | 70 | 68 | 68 | 711,200 |
2023/03/06 | 68 | 71 | 67 | 68 | 1,955,700 |
2023/03/03 | 68 | 69 | 67 | 68 | 463,100 |
2023/03/02 | 70 | 70 | 67 | 67 | 812,300 |
2023/03/01 | 70 | 70 | 68 | 68 | 862,900 |
2023/02/28 | 68 | 70 | 67 | 70 | 653,000 |
2023/02/27 | 68 | 68 | 67 | 67 | 727,800 |
2023/02/24 | 68 | 69 | 68 | 69 | 135,700 |
2023/02/22 | 69 | 70 | 68 | 69 | 583,700 |
2023/02/21 | 69 | 71 | 69 | 70 | 1,730,300 |
2023/02/20 | 68 | 70 | 68 | 69 | 940,800 |
2023/02/17 | 68 | 70 | 68 | 68 | 1,086,200 |
2023/02/16 | 66 | 71 | 65 | 70 | 1,839,500 |
2023/02/15 | 69 | 69 | 66 | 67 | 1,422,700 |
2023/02/14 | 70 | 71 | 68 | 69 | 1,023,600 |
2023/02/13 | 72 | 73 | 70 | 71 | 1,485,600 |
2023/02/10 | 72 | 74 | 71 | 74 | 1,334,100 |
2023/02/09 | 74 | 75 | 72 | 74 | 1,307,900 |
2023/02/08 | 77 | 78 | 73 | 75 | 1,638,300 |
2023/02/07 | 79 | 79 | 77 | 77 | 396,300 |
2023/02/06 | 78 | 79 | 78 | 78 | 558,700 |
2023/02/03 | 79 | 80 | 78 | 79 | 830,500 |
2023/02/02 | 81 | 81 | 79 | 81 | 743,800 |
2023/02/01 | 81 | 81 | 79 | 81 | 723,900 |
2023/01/31 | 83 | 83 | 80 | 80 | 858,900 |
2023/01/30 | 83 | 85 | 82 | 82 | 782,100 |
2023/01/27 | 83 | 84 | 82 | 83 | 691,700 |
2023/01/26 | 83 | 84 | 82 | 82 | 626,900 |
2023/01/25 | 81 | 85 | 80 | 84 | 981,900 |
2023/01/24 | 80 | 82 | 80 | 82 | 451,900 |
2023/01/23 | 81 | 81 | 80 | 80 | 211,200 |
2023/01/20 | 81 | 81 | 80 | 81 | 241,000 |
2023/01/19 | 81 | 82 | 80 | 81 | 558,900 |
2023/01/18 | 81 | 82 | 79 | 82 | 540,100 |
2023/01/17 | 81 | 81 | 79 | 80 | 426,500 |
2023/01/16 | 80 | 81 | 79 | 81 | 362,600 |
2023/01/13 | 80 | 82 | 79 | 79 | 731,800 |
2023/01/12 | 82 | 82 | 80 | 81 | 569,800 |
2023/01/11 | 83 | 83 | 81 | 81 | 348,800 |
2023/01/10 | 81 | 83 | 80 | 82 | 671,000 |
2023/01/06 | 80 | 82 | 80 | 80 | 403,600 |
2023/01/05 | 83 | 83 | 80 | 81 | 656,400 |
2023/01/04 | 84 | 86 | 83 | 83 | 514,200 |