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
2025/06/13 70 71 66 68 3,855,400
2025/06/12 65 70 65 70 3,012,000
2025/06/11 67 67 64 64 2,557,300
2025/06/10 66 69 66 66 2,471,100
2025/06/09 67 68 65 66 2,486,300
2025/06/06 68 68 66 66 1,140,700
2025/06/05 68 70 67 68 987,700
2025/06/04 71 71 68 69 1,211,800
2025/06/03 68 71 66 70 3,715,600
2025/06/02 68 70 67 68 2,021,600
2025/05/30 66 68 66 68 1,729,100
2025/05/29 68 70 66 66 2,247,900
2025/05/28 69 69 66 68 2,735,100
2025/05/27 67 69 66 69 2,719,000
2025/05/26 64 69 64 67 4,555,700
2025/05/23 66 67 62 64 6,024,000
2025/05/22 67 75 64 71 19,156,700
2025/05/21 62 69 61 66 6,921,100
2025/05/20 63 63 60 62 1,914,600
2025/05/19 61 64 61 63 1,756,500
2025/05/16 60 63 59 61 1,940,500
2025/05/15 61 61 60 60 998,000
2025/05/14 61 62 60 62 1,797,100
2025/05/13 58 61 58 60 3,037,500
2025/05/12 57 58 57 57 1,223,900
2025/05/09 56 57 55 57 1,916,100
2025/05/08 55 55 54 55 983,800
2025/05/07 55 55 53 55 822,400
2025/05/02 54 55 53 54 1,436,300
2025/05/01 55 55 53 53 1,292,300
2025/04/30 55 56 54 54 1,053,000
2025/04/28 56 57 51 54 6,375,800
2025/04/25 56 56 55 56 419,700
2025/04/24 55 56 55 55 952,000
2025/04/23 57 58 55 56 1,613,500
2025/04/22 57 58 56 56 908,800
2025/04/21 58 59 57 57 957,500
2025/04/18 56 58 56 58 2,072,400
2025/04/17 55 57 55 56 1,054,200
2025/04/16 56 57 54 54 1,963,700
2025/04/15 57 58 56 56 1,466,000
2025/04/14 58 59 56 56 1,879,100
2025/04/11 52 57 52 56 3,307,300
2025/04/10 56 57 53 54 3,243,400
2025/04/09 53 54 49 51 6,069,000
2025/04/08 51 56 51 54 3,317,300
2025/04/07 50 52 48 48 4,770,500
2025/04/04 57 58 53 55 4,727,800
2025/04/03 61 62 58 58 4,572,800
2025/04/02 66 66 62 62 3,621,200
2025/04/01 68 69 64 65 2,960,300
2025/03/31 66 69 65 67 3,004,900
2025/03/28 69 71 66 68 3,640,500
2025/03/27 70 71 68 68 1,609,700
2025/03/26 69 71 68 69 2,328,800
2025/03/25 71 73 67 69 5,658,300
2025/03/24 69 74 69 70 5,724,400
2025/03/21 71 73 67 67 5,619,800
2025/03/19 64 73 64 72 14,099,700
2025/03/18 64 66 64 64 3,419,200
2025/03/17 63 66 61 63 7,880,800
2025/03/14 61 63 59 61 4,118,400
2025/03/13 59 62 58 61 3,680,800
2025/03/12 57 59 57 58 1,666,600
2025/03/11 55 58 54 58 3,642,700
2025/03/10 56 57 55 57 1,572,500
2025/03/07 57 58 56 57 1,637,900
2025/03/06 57 59 57 58 1,132,700
2025/03/05 57 58 56 57 2,473,900
2025/03/04 57 58 55 58 3,139,800
2025/03/03 58 60 57 59 3,521,700
2025/02/28 58 58 56 56 2,333,500
2025/02/27 59 61 59 59 2,417,900
2025/02/26 61 62 58 59 3,152,700
2025/02/25 60 63 60 61 3,596,100
2025/02/21 63 64 60 60 5,678,500
2025/02/20 64 67 62 65 3,811,100
2025/02/19 64 65 62 63 3,373,800
2025/02/18 66 67 63 65 4,288,400
2025/02/17 64 69 64 67 5,989,100
2025/02/14 65 65 62 63 1,840,300
2025/02/13 63 65 62 64 2,684,800
2025/02/12 62 64 61 62 2,673,800
2025/02/10 59 62 59 62 2,089,500
2025/02/07 59 61 58 58 2,654,800
2025/02/06 61 62 58 58 3,970,500
2025/02/05 58 65 57 62 7,116,300
2025/02/04 64 64 57 58 10,591,200
2025/02/03 57 58 56 57 2,480,300
2025/01/31 58 59 57 57 1,251,300
2025/01/30 58 59 57 58 2,056,000
2025/01/29 58 59 57 58 1,214,800
2025/01/28 58 60 56 58 3,493,600
2025/01/27 58 61 56 57 4,408,700
2025/01/24 52 58 52 58 7,582,100
2025/01/23 53 54 51 51 2,087,000
2025/01/22 52 55 52 53 3,695,600
2025/01/21 53 54 49 51 7,145,400
2025/01/20 51 57 50 54 11,291,500
2025/01/17 48 50 47 50 2,514,100
2025/01/16 49 50 48 48 1,887,700
2025/01/15 50 50 49 49 972,600
2025/01/14 50 51 49 49 1,355,000
2025/01/10 49 50 48 49 2,219,500
2025/01/09 52 52 50 50 5,698,200
2025/01/08 53 53 51 51 4,039,400
2025/01/07 53 54 52 54 2,268,100
2025/01/06 54 55 52 53 3,203,800

このページの先頭へ