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
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

このページの先頭へ